Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
22 Aug 2024 |
GBX |
4,426.5 |
4,432.5 |
4,392 |
4,392 |
4,392 |
-49.5 (-1.11%)
|
69 |
21 Aug 2024 |
GBX |
4,434 |
4,441.5 |
4,433.43 |
4,441.5 |
4,441.5 |
+7 (+0.16%)
|
530 |
20 Aug 2024 |
GBX |
4,484 |
4,484 |
4,434.5 |
4,434.5 |
4,434.5 |
-41.5 (-0.93%)
|
206 |
19 Aug 2024 |
GBX |
4,452 |
4,477 |
4,451.5 |
4,476 |
4,476 |
+21 (+0.47%)
|
1,711 |
16 Aug 2024 |
GBX |
4,468.5 |
4,468.5 |
4,434.529 |
4,455 |
4,455 |
+25.5 (+0.58%)
|
507 |
15 Aug 2024 |
GBX |
4,391.5 |
4,437.94 |
4,387 |
4,429.5 |
4,429.5 |
+38.75 (+0.88%)
|
9,989 |
14 Aug 2024 |
GBX |
4,394.5 |
4,410 |
4,371.5 |
4,390.75 |
4,390.75 |
-3.75 (-0.09%)
|
4,708 |
13 Aug 2024 |
GBX |
4,393 |
4,394.5 |
4,393 |
4,394.5 |
4,394.5 |
+5 (+0.11%)
|
415 |
12 Aug 2024 |
GBX |
4,382.5 |
4,400.92 |
4,356.5 |
4,389.5 |
4,389.5 |
+27 (+0.62%)
|
18,058 |
9 Aug 2024 |
GBX |
4,372 |
4,384 |
4,357.95 |
4,362.5 |
4,362.5 |
+9 (+0.21%)
|
2,469 |
8 Aug 2024 |
GBX |
4,354.5 |
4,354.5 |
4,308.396 |
4,353.5 |
4,353.5 |
+26.5 (+0.61%)
|
854 |
7 Aug 2024 |
GBX |
4,333 |
4,339.836 |
4,322.42 |
4,327 |
4,327 |
+97 (+2.29%)
|
691 |
6 Aug 2024 |
GBX |
4,221.5 |
4,241.5 |
4,221.5 |
4,230 |
4,230 |
+35 (+0.83%)
|
652 |
5 Aug 2024 |
GBX |
4,139 |
4,195 |
4,096.42 |
4,195 |
4,195 |
-99.25 (-2.31%)
|
17,533 |
2 Aug 2024 |
GBX |
4,325 |
4,356.58 |
4,294.25 |
4,294.25 |
4,294.25 |
-123.5 (-2.80%)
|
28,797 |
1 Aug 2024 |
GBX |
4,449 |
4,450.5 |
4,417.75 |
4,417.75 |
4,417.75 |
-30.75 (-0.69%)
|
219 |
31 Jul 2024 |
GBX |
4,448.5 |
4,448.5 |
4,428.404 |
4,448.5 |
4,448.5 |
+96 (+2.21%)
|
185 |
30 Jul 2024 |
GBX |
4,354 |
4,370.561 |
4,352.5 |
4,352.5 |
4,352.5 |
-3.5 (-0.08%)
|
396 |
29 Jul 2024 |
GBX |
4,370.5 |
4,396.751 |
4,356 |
4,356 |
4,356 |
-11.75 (-0.27%)
|
2,019 |
26 Jul 2024 |
GBX |
4,364.354 |
4,367.75 |
4,363.09 |
4,367.75 |
4,367.75 |
+30 (+0.69%)
|
70 |
25 Jul 2024 |
GBX |
4,339 |
4,339 |
4,300.657 |
4,337.75 |
4,337.75 |
-18.25 (-0.42%)
|
666 |
24 Jul 2024 |
GBX |
4,359 |
4,377.8 |
4,356 |
4,356 |
4,356 |
-47.5 (-1.08%)
|
712 |
23 Jul 2024 |
GBX |
4,395.5 |
4,403.5 |
4,392 |
4,403.5 |
4,403.5 |
-5.25 (-0.12%)
|
0 |
22 Jul 2024 |
GBX |
4,395.5 |
4,408.75 |
4,392 |
4,408.75 |
4,408.75 |
+17.25 (+0.39%)
|
131 |
19 Jul 2024 |
GBX |
4,401.5 |
4,407 |
4,391.5 |
4,391.5 |
4,391.5 |
-29 (-0.66%)
|
822 |
18 Jul 2024 |
GBX |
4,470.5 |
4,472 |
4,420.5 |
4,420.5 |
4,420.5 |
-29.75 (-0.67%)
|
3,508 |
17 Jul 2024 |
GBX |
4,487.5 |
4,487.5 |
4,448.1 |
4,450.25 |
4,450.25 |
-63 (-1.40%)
|
351 |
16 Jul 2024 |
GBX |
4,506.5 |
4,520.708 |
4,506.5 |
4,513.25 |
4,513.25 |
+1.25 (+0.03%)
|
462 |
15 Jul 2024 |
GBX |
4,520 |
4,524.376 |
4,507.92 |
4,512 |
4,512 |
-33 (-0.73%)
|
3,154 |
12 Jul 2024 |
GBX |
4,535.5 |
4,550.5 |
4,535.5 |
4,545 |
4,545 |
+0.75 (+0.02%)
|
549 |