Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Dec 2022 |
GBX |
3,920.5 |
3,954.25 |
3,917.562 |
3,954.25 |
3,954.25 |
+39.5 (+1.01%)
|
57 |
| 20 Dec 2022 |
GBX |
3,907.5 |
3,914.75 |
3,907.5 |
3,914.75 |
3,914.75 |
-1.25 (-0.03%)
|
767 |
| 19 Dec 2022 |
GBX |
3,916 |
3,916 |
3,916 |
3,916 |
3,916 |
-5.75 (-0.15%)
|
715 |
| 16 Dec 2022 |
GBX |
3,900 |
3,921.75 |
3,900 |
3,921.75 |
3,921.75 |
+33 (+0.85%)
|
26 |
| 15 Dec 2022 |
GBX |
3,888.2 |
3,888.75 |
3,888.13 |
3,888.75 |
3,888.75 |
-30 (-0.77%)
|
276 |
| 14 Dec 2022 |
GBX |
3,929 |
3,937.32 |
3,918.75 |
3,918.75 |
3,918.75 |
-21 (-0.53%)
|
156 |
| 13 Dec 2022 |
GBX |
3,925 |
3,962.78 |
3,925 |
3,939.75 |
3,939.75 |
+37.5 (+0.96%)
|
253 |
| 12 Dec 2022 |
GBX |
3,932.5 |
3,932.5 |
3,902.25 |
3,902.25 |
3,902.25 |
-61.5 (-1.55%)
|
99 |
| 9 Dec 2022 |
GBX |
3,980.5 |
3,980.5 |
3,963.75 |
3,963.75 |
3,963.75 |
-6.75 (-0.17%)
|
275 |
| 8 Dec 2022 |
GBX |
3,970.5 |
3,970.5 |
3,940.8 |
3,970.5 |
3,970.5 |
+35.25 (+0.90%)
|
8 |
| 7 Dec 2022 |
GBX |
3,940.8 |
3,940.8 |
3,935.25 |
3,935.25 |
3,935.25 |
-25.5 (-0.64%)
|
8 |
| 6 Dec 2022 |
GBX |
4,012.5 |
4,012.5 |
3,960.75 |
3,960.75 |
3,960.75 |
-23 (-0.58%)
|
642 |
| 5 Dec 2022 |
GBX |
4,012.5 |
4,012.5 |
3,967 |
3,983.75 |
3,983.75 |
-7.75 (-0.19%)
|
642 |
| 2 Dec 2022 |
GBX |
3,970.554 |
3,991.5 |
3,970.554 |
3,991.5 |
3,991.5 |
+10 (+0.25%)
|
611 |
| 1 Dec 2022 |
GBX |
3,977 |
4,040.81 |
3,977 |
3,981.5 |
3,981.5 |
-84.25 (-2.07%)
|
253 |
| 30 Nov 2022 |
GBX |
3,971.5 |
4,065.75 |
3,971.5 |
4,065.75 |
4,065.75 |
+93 (+2.34%)
|
159 |
| 29 Nov 2022 |
GBX |
3,971.5 |
3,972.75 |
3,971.5 |
3,972.75 |
3,972.75 |
+79.75 (+2.05%)
|
159 |
| 28 Nov 2022 |
GBX |
3,861 |
3,900.21 |
3,857.32 |
3,893 |
3,893 |
+20.5 (+0.53%)
|
8,924 |
| 25 Nov 2022 |
GBX |
3,872.5 |
3,872.5 |
3,872.5 |
3,872.5 |
3,872.5 |
-37.75 (-0.97%)
|
1,209 |
| 24 Nov 2022 |
GBX |
3,917.85 |
3,917.85 |
3,910.25 |
3,910.25 |
3,910.25 |
+23.25 (+0.60%)
|
49 |
| 23 Nov 2022 |
GBX |
3,910 |
3,912.945 |
3,887 |
3,887 |
3,887 |
-31 (-0.79%)
|
506 |
| 22 Nov 2022 |
GBX |
3,910 |
3,918 |
3,910 |
3,918 |
3,918 |
-11.5 (-0.29%)
|
506 |
| 21 Nov 2022 |
GBX |
3,928 |
3,934.11 |
3,919.83 |
3,929.5 |
3,929.5 |
-22.5 (-0.57%)
|
818 |
| 18 Nov 2022 |
GBX |
3,967 |
3,967 |
3,952 |
3,952 |
3,952 |
-45 (-1.13%)
|
12 |
| 17 Nov 2022 |
GBX |
3,967 |
3,997 |
3,967 |
3,997 |
3,997 |
+15.5 (+0.39%)
|
12 |
| 16 Nov 2022 |
GBX |
4,015 |
4,015 |
3,981.5 |
3,981.5 |
3,981.5 |
-85.75 (-2.11%)
|
629 |
| 15 Nov 2022 |
GBX |
4,061 |
4,067.25 |
4,042.5 |
4,067.25 |
4,067.25 |
+55.75 (+1.39%)
|
428 |
| 14 Nov 2022 |
GBX |
3,964.48 |
4,011.5 |
3,964.48 |
4,011.5 |
4,011.5 |
+20.5 (+0.51%)
|
1 |
| 11 Nov 2022 |
GBX |
3,977 |
3,991 |
3,977 |
3,991 |
3,991 |
+72.5 (+1.85%)
|
1,472 |
| 10 Nov 2022 |
GBX |
3,918.5 |
3,918.5 |
3,918.5 |
3,918.5 |
3,918.5 |
-6.5 (-0.17%)
|
53 |
