Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Nov 2022 |
GBX |
3,930.19 |
3,930.19 |
3,925 |
3,925 |
3,925 |
+17.75 (+0.45%)
|
135 |
| 8 Nov 2022 |
GBX |
3,931 |
3,932.5 |
3,907.25 |
3,907.25 |
3,907.25 |
-2.75 (-0.07%)
|
128 |
| 7 Nov 2022 |
GBX |
3,931 |
3,932.5 |
3,910 |
3,910 |
3,910 |
-27.75 (-0.70%)
|
128 |
| 4 Nov 2022 |
GBX |
3,935 |
3,943.231 |
3,918.32 |
3,937.75 |
3,937.75 |
+93.5 (+2.43%)
|
580 |
| 3 Nov 2022 |
GBX |
3,745 |
3,844.25 |
3,744.5 |
3,844.25 |
3,844.25 |
+84.5 (+2.25%)
|
778 |
| 2 Nov 2022 |
GBX |
3,745 |
3,784.69 |
3,744.5 |
3,759.75 |
3,759.75 |
-2 (-0.05%)
|
778 |
| 1 Nov 2022 |
GBX |
3,755.5 |
3,761.75 |
3,755.5 |
3,761.75 |
3,761.75 |
+83 (+2.26%)
|
115 |
| 31 Oct 2022 |
GBX |
3,638.5 |
3,678.75 |
3,630.34 |
3,678.75 |
3,678.75 |
+39.25 (+1.08%)
|
1,404 |
| 28 Oct 2022 |
GBX |
3,633.15 |
3,639.5 |
3,633.15 |
3,639.5 |
3,639.5 |
-70.75 (-1.91%)
|
7 |
| 27 Oct 2022 |
GBX |
3,680 |
3,710.25 |
3,680 |
3,710.25 |
3,710.25 |
-14 (-0.38%)
|
463 |
| 26 Oct 2022 |
GBX |
3,690.5 |
3,724.25 |
3,670 |
3,724.25 |
3,724.25 |
+41 (+1.11%)
|
9,714 |
| 25 Oct 2022 |
GBX |
3,708.5 |
3,713.5 |
3,683.25 |
3,683.25 |
3,683.25 |
-22.5 (-0.61%)
|
1,407 |
| 24 Oct 2022 |
GBX |
3,745.5 |
3,746.5 |
3,683.5 |
3,705.75 |
3,705.75 |
-147 (-3.82%)
|
2,840 |
| 21 Oct 2022 |
GBX |
3,834 |
3,858.6 |
3,831.5 |
3,852.75 |
3,852.75 |
+13.25 (+0.35%)
|
4,038 |
| 20 Oct 2022 |
GBX |
3,829.86 |
3,850.32 |
3,829.86 |
3,839.5 |
3,839.5 |
+37.25 (+0.98%)
|
12 |
| 19 Oct 2022 |
GBX |
3,806.5 |
3,822.83 |
3,802.25 |
3,802.25 |
3,802.25 |
-27.75 (-0.72%)
|
174 |
| 18 Oct 2022 |
GBX |
3,860.5 |
3,860.5 |
3,830 |
3,830 |
3,830 |
+21.25 (+0.56%)
|
1,209 |
| 17 Oct 2022 |
GBX |
3,802.5 |
3,819 |
3,801 |
3,808.75 |
3,808.75 |
-2.5 (-0.07%)
|
53,652 |
| 14 Oct 2022 |
GBX |
3,820.5 |
3,823.5 |
3,805 |
3,811.25 |
3,811.25 |
+28.75 (+0.76%)
|
175 |
| 13 Oct 2022 |
GBX |
3,808 |
3,808 |
3,763 |
3,782.5 |
3,782.5 |
-87.25 (-2.25%)
|
199 |
| 12 Oct 2022 |
GBX |
3,885 |
3,906.84 |
3,869.75 |
3,869.75 |
3,869.75 |
-6.75 (-0.17%)
|
2,434 |
| 11 Oct 2022 |
GBX |
3,891 |
3,891 |
3,869.83 |
3,876.5 |
3,876.5 |
-62.75 (-1.59%)
|
147 |
| 10 Oct 2022 |
GBX |
3,986 |
3,986 |
3,939.25 |
3,939.25 |
3,939.25 |
-50.75 (-1.27%)
|
176 |
| 7 Oct 2022 |
GBX |
4,004.39 |
4,004.39 |
3,990 |
3,990 |
3,990 |
-58.5 (-1.44%)
|
17 |
| 6 Oct 2022 |
GBX |
4,007 |
4,048.5 |
4,007 |
4,048.5 |
4,048.5 |
+40.5 (+1.01%)
|
134 |
| 5 Oct 2022 |
GBX |
3,988.87 |
4,008 |
3,988.87 |
4,008 |
4,008 |
+31.75 (+0.80%)
|
8 |
| 4 Oct 2022 |
GBX |
3,942 |
3,976.25 |
3,942 |
3,976.25 |
3,976.25 |
+99.25 (+2.56%)
|
4 |
| 3 Oct 2022 |
GBX |
3,876 |
3,877 |
3,874.755 |
3,877 |
3,877 |
-32.25 (-0.82%)
|
1,453 |
| 30 Sep 2022 |
GBX |
3,895 |
3,909.25 |
3,895 |
3,909.25 |
3,909.25 |
-14 (-0.36%)
|
52 |
| 29 Sep 2022 |
GBX |
3,917.26 |
3,923.25 |
3,917.26 |
3,923.25 |
3,923.25 |
-165.75 (-4.05%)
|
451 |
