Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Feb 2023 |
GBX |
4,233.5 |
4,238.5 |
4,209.5 |
4,238.5 |
4,238.5 |
-61.5 (-1.43%)
|
34,426 |
| 3 Feb 2023 |
GBX |
4,284 |
4,300 |
4,283.08 |
4,300 |
4,300 |
+9.25 (+0.22%)
|
681 |
| 2 Feb 2023 |
GBX |
4,289 |
4,302.193 |
4,269.91 |
4,290.75 |
4,290.75 |
+22.5 (+0.53%)
|
8,103 |
| 1 Feb 2023 |
GBX |
4,248 |
4,268.25 |
4,246 |
4,268.25 |
4,268.25 |
+36 (+0.85%)
|
4,051 |
| 31 Jan 2023 |
GBX |
4,201.5 |
4,232.25 |
4,199.216 |
4,232.25 |
4,232.25 |
-23.5 (-0.55%)
|
22 |
| 30 Jan 2023 |
GBX |
4,223.5 |
4,255.75 |
4,223 |
4,255.75 |
4,255.75 |
-49.75 (-1.16%)
|
4,422 |
| 27 Jan 2023 |
GBX |
4,321.5 |
4,321.5 |
4,303 |
4,305.5 |
4,305.5 |
-14.75 (-0.34%)
|
3,258 |
| 26 Jan 2023 |
GBX |
4,318.5 |
4,320.25 |
4,318.5 |
4,320.25 |
4,320.25 |
+40 (+0.93%)
|
150 |
| 25 Jan 2023 |
GBX |
4,298 |
4,298 |
4,250.13 |
4,280.25 |
4,280.25 |
-27.75 (-0.64%)
|
125 |
| 24 Jan 2023 |
GBX |
4,277.5 |
4,308 |
4,274 |
4,308 |
4,308 |
+9.75 (+0.23%)
|
3,589 |
| 23 Jan 2023 |
GBX |
4,252 |
4,302.5 |
4,247 |
4,298.25 |
4,298.25 |
+63.75 (+1.51%)
|
4,297 |
| 20 Jan 2023 |
GBX |
4,230 |
4,241.5 |
4,227 |
4,234.5 |
4,234.5 |
+48.25 (+1.15%)
|
7,867 |
| 19 Jan 2023 |
GBX |
4,188.5 |
4,190.13 |
4,167.5 |
4,186.25 |
4,186.25 |
+10 (+0.24%)
|
1,736 |
| 18 Jan 2023 |
GBX |
4,206.5 |
4,206.5 |
4,176.25 |
4,176.25 |
4,176.25 |
-31 (-0.74%)
|
4,191 |
| 17 Jan 2023 |
GBX |
4,208 |
4,209.074 |
4,202.5 |
4,207.25 |
4,207.25 |
-13.25 (-0.31%)
|
23,608 |
| 16 Jan 2023 |
GBX |
4,224 |
4,231.5 |
4,217.5 |
4,220.5 |
4,220.5 |
-11 (-0.26%)
|
14,590 |
| 13 Jan 2023 |
GBX |
4,221.5 |
4,231.5 |
4,219.5 |
4,231.5 |
4,231.5 |
+9.25 (+0.22%)
|
20,953 |
| 12 Jan 2023 |
GBX |
4,188.5 |
4,222.25 |
4,188.5 |
4,222.25 |
4,222.25 |
+12.75 (+0.30%)
|
7,335 |
| 11 Jan 2023 |
GBX |
4,185 |
4,209.5 |
4,185 |
4,209.5 |
4,209.5 |
+34 (+0.81%)
|
1,610 |
| 10 Jan 2023 |
GBX |
4,175.5 |
4,175.5 |
4,175.5 |
4,175.5 |
4,175.5 |
-11 (-0.26%)
|
31 |
| 9 Jan 2023 |
GBX |
4,159.5 |
4,188 |
4,159.5 |
4,186.5 |
4,186.5 |
+40 (+0.96%)
|
143,345 |
| 6 Jan 2023 |
GBX |
4,139.5 |
4,172.415 |
4,132.84 |
4,146.5 |
4,146.5 |
+20.5 (+0.50%)
|
173 |
| 5 Jan 2023 |
GBX |
4,085.5 |
4,126 |
4,080 |
4,126 |
4,126 |
+46 (+1.13%)
|
7,898 |
| 4 Jan 2023 |
GBX |
4,046 |
4,080 |
4,046 |
4,080 |
4,080 |
+59.25 (+1.47%)
|
255 |
| 3 Jan 2023 |
GBX |
4,033.5 |
4,036.5 |
3,996.967 |
4,020.75 |
4,020.75 |
+41.5 (+1.04%)
|
4,995 |
| 30 Dec 2022 |
GBX |
3,979.25 |
3,988.367 |
3,979.25 |
3,979.25 |
3,979.25 |
-24.5 (-0.61%)
|
0 |
| 29 Dec 2022 |
GBX |
3,988.367 |
4,003.75 |
3,988.367 |
4,003.75 |
4,003.75 |
+50.25 (+1.27%)
|
12 |
| 28 Dec 2022 |
GBX |
3,973.5 |
3,973.5 |
3,953.5 |
3,953.5 |
3,953.5 |
+10.75 (+0.27%)
|
1,300 |
| 23 Dec 2022 |
GBX |
3,934 |
3,942.75 |
3,933.352 |
3,942.75 |
3,942.75 |
-7.25 (-0.18%)
|
56 |
| 22 Dec 2022 |
GBX |
3,979.31 |
3,984.83 |
3,950 |
3,950 |
3,950 |
-4.25 (-0.11%)
|
21 |
