Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Sep 2022 |
GBX |
4,077.5 |
4,108 |
4,020 |
4,089 |
4,089 |
-16 (-0.39%)
|
3,415 |
| 27 Sep 2022 |
GBX |
4,110.5 |
4,122.5 |
4,098 |
4,105 |
4,105 |
+17.25 (+0.42%)
|
922 |
| 26 Sep 2022 |
GBX |
4,127 |
4,127 |
4,083.5 |
4,087.75 |
4,087.75 |
+3.25 (+0.08%)
|
236 |
| 23 Sep 2022 |
GBX |
4,046.5 |
4,084.5 |
4,039.5 |
4,084.5 |
4,084.5 |
+32 (+0.79%)
|
12,579 |
| 22 Sep 2022 |
GBX |
4,067.5 |
4,068 |
4,052.5 |
4,052.5 |
4,052.5 |
-36.75 (-0.90%)
|
5,693 |
| 21 Sep 2022 |
GBX |
4,090 |
4,090 |
4,084.5 |
4,089.25 |
4,089.25 |
-16.75 (-0.41%)
|
6,113 |
| 20 Sep 2022 |
GBX |
4,106 |
4,106 |
4,106 |
4,106 |
4,106 |
+10.75 (+0.26%)
|
54 |
| 16 Sep 2022 |
GBX |
4,116 |
4,116 |
4,095.25 |
4,095.25 |
4,095.25 |
-32.25 (-0.78%)
|
39,778 |
| 15 Sep 2022 |
GBX |
4,138 |
4,138 |
4,127.5 |
4,127.5 |
4,127.5 |
-3 (-0.07%)
|
16 |
| 14 Sep 2022 |
GBX |
4,151 |
4,151 |
4,130.5 |
4,130.5 |
4,130.5 |
-33 (-0.79%)
|
3,170 |
| 13 Sep 2022 |
GBX |
4,182.5 |
4,183.3 |
4,163.5 |
4,163.5 |
4,163.5 |
-29 (-0.69%)
|
4,246 |
| 12 Sep 2022 |
GBX |
4,189 |
4,192.5 |
4,189 |
4,192.5 |
4,192.5 |
+15.25 (+0.37%)
|
134 |
| 9 Sep 2022 |
GBX |
4,156 |
4,178 |
4,154 |
4,177.25 |
4,177.25 |
+28 (+0.67%)
|
6,933 |
| 8 Sep 2022 |
GBX |
4,130.5 |
4,149.25 |
4,130.5 |
4,149.25 |
4,149.25 |
+9 (+0.22%)
|
1,913 |
| 7 Sep 2022 |
GBX |
4,130.5 |
4,140.25 |
4,129.42 |
4,140.25 |
4,140.25 |
+13 (+0.31%)
|
2,277 |
| 6 Sep 2022 |
GBX |
4,158 |
4,163 |
4,127.25 |
4,127.25 |
4,127.25 |
-50 (-1.20%)
|
20,689 |
| 5 Sep 2022 |
GBX |
4,172.5 |
4,180 |
4,172.5 |
4,177.25 |
4,177.25 |
-16.5 (-0.39%)
|
5,063 |
| 2 Sep 2022 |
GBX |
4,183.5 |
4,193.75 |
4,167.42 |
4,193.75 |
4,193.75 |
+26.75 (+0.64%)
|
1,356 |
| 1 Sep 2022 |
GBX |
4,186 |
4,188 |
4,166.6 |
4,167 |
4,167 |
-45.75 (-1.09%)
|
5,861 |
| 31 Aug 2022 |
GBX |
4,223 |
4,234.3 |
4,212.75 |
4,212.75 |
4,212.75 |
+39.75 (+0.95%)
|
2,372 |
| 30 Aug 2022 |
GBX |
4,173 |
4,173 |
4,173 |
4,173 |
4,173 |
-52.5 (-1.24%)
|
26 |
| 26 Aug 2022 |
GBX |
4,229.5 |
4,229.5 |
4,225.5 |
4,225.5 |
4,225.5 |
-4.25 (-0.10%)
|
9 |
| 25 Aug 2022 |
GBX |
4,213.5 |
4,229.75 |
4,213.5 |
4,229.75 |
4,229.75 |
+41.25 (+0.98%)
|
4,409 |
| 24 Aug 2022 |
GBX |
4,131 |
4,188.5 |
4,131 |
4,188.5 |
4,188.5 |
+31.5 (+0.76%)
|
18,278 |
| 23 Aug 2022 |
GBX |
4,164.5 |
4,179.5 |
4,157 |
4,157 |
4,157 |
-10.75 (-0.26%)
|
79,121 |
| 22 Aug 2022 |
GBX |
4,156.5 |
4,167.75 |
4,152.5 |
4,167.75 |
4,167.75 |
-10 (-0.24%)
|
19,697 |
| 19 Aug 2022 |
GBX |
4,186 |
4,187 |
4,177 |
4,177.75 |
4,177.75 |
+3.25 (+0.08%)
|
212 |
| 18 Aug 2022 |
GBX |
4,164 |
4,174.5 |
4,159.491 |
4,174.5 |
4,174.5 |
-1 (-0.02%)
|
70 |
| 17 Aug 2022 |
GBX |
4,176.242 |
4,176.242 |
4,159.65 |
4,175.5 |
4,175.5 |
+4.5 (+0.11%)
|
262 |
| 16 Aug 2022 |
GBX |
4,190 |
4,196.749 |
4,171 |
4,171 |
4,171 |
-11.5 (-0.27%)
|
2,699 |
