Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Feb 2022 |
GBX |
4,384 |
4,422.72 |
4,364 |
4,372 |
4,372 |
-42.5 (-0.96%)
|
30,459 |
| 18 Feb 2022 |
GBX |
4,445.5 |
4,451.153 |
4,414.5 |
4,414.5 |
4,414.5 |
-64.5 (-1.44%)
|
5,105 |
| 17 Feb 2022 |
GBX |
4,509 |
4,509 |
4,471.5 |
4,479 |
4,479 |
-15.5 (-0.34%)
|
47,138 |
| 16 Feb 2022 |
GBX |
4,493.5 |
4,494.5 |
4,480 |
4,494.5 |
4,494.5 |
+19 (+0.42%)
|
35,590 |
| 15 Feb 2022 |
GBX |
4,443 |
4,481.46 |
4,443 |
4,475.5 |
4,475.5 |
+65 (+1.47%)
|
49,622 |
| 14 Feb 2022 |
GBX |
4,397.5 |
4,425.5 |
4,382.5 |
4,410.5 |
4,410.5 |
-72.5 (-1.62%)
|
31,114 |
| 11 Feb 2022 |
GBX |
4,485 |
4,497 |
4,476.5 |
4,483 |
4,483 |
-32.25 (-0.71%)
|
14,558 |
| 10 Feb 2022 |
GBX |
4,525 |
4,530.988 |
4,498.5 |
4,515.25 |
4,515.25 |
+2.5 (+0.06%)
|
10,420 |
| 9 Feb 2022 |
GBX |
4,502 |
4,512.75 |
4,502 |
4,512.75 |
4,512.75 |
+73.75 (+1.66%)
|
2,418 |
| 8 Feb 2022 |
GBX |
4,408.5 |
4,439 |
4,408.5 |
4,439 |
4,439 |
+16.75 (+0.38%)
|
6,627 |
| 7 Feb 2022 |
GBX |
4,402 |
4,424 |
4,399.5 |
4,422.25 |
4,422.25 |
+19.75 (+0.45%)
|
17,133 |
| 4 Feb 2022 |
GBX |
4,420 |
4,420 |
4,396.339 |
4,402.5 |
4,402.5 |
+8 (+0.18%)
|
7,900 |
| 3 Feb 2022 |
GBX |
4,395.5 |
4,397 |
4,384.5 |
4,394.5 |
4,394.5 |
-42 (-0.95%)
|
32,157 |
| 2 Feb 2022 |
GBX |
4,436.5 |
4,493.86 |
4,436.5 |
4,436.5 |
4,436.5 |
-27.75 (-0.62%)
|
2,815 |
| 1 Feb 2022 |
GBX |
4,446.5 |
4,473.5 |
4,437 |
4,464.25 |
4,464.25 |
+32.5 (+0.73%)
|
28,594 |
| 31 Jan 2022 |
GBX |
4,377.5 |
4,431.75 |
4,373 |
4,431.75 |
4,431.75 |
+109.5 (+2.53%)
|
1,704 |
| 28 Jan 2022 |
GBX |
4,327.5 |
4,327.5 |
4,303 |
4,322.25 |
4,322.25 |
-43.75 (-1.00%)
|
4,446 |
| 27 Jan 2022 |
GBX |
4,312.5 |
4,372 |
4,312.5 |
4,366 |
4,366 |
-22.75 (-0.52%)
|
80,060 |
| 26 Jan 2022 |
GBX |
4,403 |
4,423 |
4,388.75 |
4,388.75 |
4,388.75 |
+13.75 (+0.31%)
|
19,076 |
| 25 Jan 2022 |
GBX |
4,373.5 |
4,391 |
4,362.5 |
4,375 |
4,375 |
+14 (+0.32%)
|
14,171 |
| 24 Jan 2022 |
GBX |
4,447 |
4,457.044 |
4,354.5 |
4,361 |
4,361 |
-128.25 (-2.86%)
|
49,914 |
| 21 Jan 2022 |
GBX |
4,496.5 |
4,506.5 |
4,462 |
4,489.25 |
4,489.25 |
-53.25 (-1.17%)
|
32,633 |
| 20 Jan 2022 |
GBX |
4,513 |
4,542.5 |
4,507.5 |
4,542.5 |
4,542.5 |
+72.25 (+1.62%)
|
24,367 |
| 19 Jan 2022 |
GBX |
4,453.5 |
4,482 |
4,446.836 |
4,470.25 |
4,470.25 |
+0.25 (+0.01%)
|
33,561 |
| 18 Jan 2022 |
GBX |
4,455 |
4,470 |
4,455 |
4,470 |
4,470 |
-32.75 (-0.73%)
|
1,017 |
| 17 Jan 2022 |
GBX |
4,487 |
4,506.5 |
4,487 |
4,502.75 |
4,502.75 |
+6.75 (+0.15%)
|
39,178 |
| 14 Jan 2022 |
GBX |
4,463.5 |
4,501.5 |
4,463.5 |
4,496 |
4,496 |
-20 (-0.44%)
|
8,702 |
| 13 Jan 2022 |
GBX |
4,522.5 |
4,534 |
4,507.203 |
4,516 |
4,516 |
-34.5 (-0.76%)
|
30,104 |
| 12 Jan 2022 |
GBX |
4,552 |
4,561 |
4,543.5 |
4,550.5 |
4,550.5 |
+47.75 (+1.06%)
|
1,997 |
| 11 Jan 2022 |
GBX |
4,491.5 |
4,502.75 |
4,465.4 |
4,502.75 |
4,502.75 |
+81.25 (+1.84%)
|
30 |
