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 |
| 10 Mar 2021 |
GBX |
4,587.5 |
4,618 |
4,577.5 |
4,581.5 |
4,581.5 |
-26 (-0.56%)
|
72,976 |
| 9 Mar 2021 |
GBX |
4,521 |
4,607.5 |
4,521 |
4,607.5 |
4,607.5 |
+34.5 (+0.75%)
|
134,572 |
| 8 Mar 2021 |
GBX |
4,553.5 |
4,592.5 |
4,538.5 |
4,573 |
4,573 |
-18.25 (-0.40%)
|
120,425 |
| 5 Mar 2021 |
GBX |
4,624.5 |
4,657 |
4,586.5 |
4,591.25 |
4,591.25 |
-65.75 (-1.41%)
|
126,201 |
| 4 Mar 2021 |
GBX |
4,660 |
4,673.5 |
4,615 |
4,657 |
4,657 |
-50.25 (-1.07%)
|
70,606 |
| 3 Mar 2021 |
GBX |
4,771 |
4,771 |
4,705 |
4,707.25 |
4,707.25 |
+18 (+0.38%)
|
205,725 |
| 2 Mar 2021 |
GBX |
4,701.5 |
4,721.5 |
4,682 |
4,689.25 |
4,689.25 |
-53.25 (-1.12%)
|
406,875 |
| 1 Mar 2021 |
GBX |
4,690.5 |
4,744 |
4,680.53 |
4,742.5 |
4,742.5 |
+120.25 (+2.60%)
|
48,361 |
| 26 Feb 2021 |
GBX |
4,626.5 |
4,646 |
4,591.5 |
4,622.25 |
4,622.25 |
-84.5 (-1.80%)
|
114,864 |
| 25 Feb 2021 |
GBX |
4,749 |
4,749 |
4,706 |
4,706.75 |
4,706.75 |
-3.5 (-0.07%)
|
8,318 |
| 24 Feb 2021 |
GBX |
4,667.5 |
4,726.5 |
4,663 |
4,710.25 |
4,710.25 |
-18.75 (-0.40%)
|
58,046 |
| 23 Feb 2021 |
GBX |
4,778 |
4,778 |
4,687.5 |
4,729 |
4,729 |
-55.5 (-1.16%)
|
72,796 |
| 22 Feb 2021 |
GBX |
4,809 |
4,809 |
4,774.5 |
4,784.5 |
4,784.5 |
-152.25 (-3.08%)
|
17,609 |
| 19 Feb 2021 |
GBX |
4,906.5 |
4,936.75 |
4,902 |
4,936.75 |
4,936.75 |
+57.25 (+1.17%)
|
46,058 |
| 18 Feb 2021 |
GBX |
4,943.5 |
4,943.5 |
4,868.93 |
4,879.5 |
4,879.5 |
-117 (-2.34%)
|
24,169 |
| 17 Feb 2021 |
GBX |
5,020 |
5,026 |
4,991 |
4,996.5 |
4,996.5 |
+1.25 (+0.03%)
|
23,749 |
| 16 Feb 2021 |
GBX |
5,022 |
5,026.94 |
4,995.25 |
4,995.25 |
4,995.25 |
-42.75 (-0.85%)
|
16,535 |
| 15 Feb 2021 |
GBX |
5,019 |
5,038 |
5,019 |
5,038 |
5,038 |
+28.5 (+0.57%)
|
1,984 |
| 12 Feb 2021 |
GBX |
5,004 |
5,009.5 |
4,990.5 |
5,009.5 |
5,009.5 |
-11 (-0.22%)
|
53,585 |
| 11 Feb 2021 |
GBX |
4,981.5 |
5,020.5 |
4,980 |
5,020.5 |
5,020.5 |
+78.5 (+1.59%)
|
77,958 |
| 10 Feb 2021 |
GBX |
4,964 |
4,975 |
4,917 |
4,942 |
4,942 |
+19.5 (+0.40%)
|
51,863 |
| 9 Feb 2021 |
GBX |
4,901.5 |
4,925.5 |
4,898 |
4,922.5 |
4,922.5 |
+10.75 (+0.22%)
|
16,913 |
| 8 Feb 2021 |
GBX |
4,894 |
4,922.5 |
4,889.5 |
4,911.75 |
4,911.75 |
+12 (+0.24%)
|
49,304 |
| 5 Feb 2021 |
GBX |
4,885 |
4,902 |
4,873 |
4,899.75 |
4,899.75 |
+29.75 (+0.61%)
|
20,163 |
| 4 Feb 2021 |
GBX |
4,902.5 |
4,918 |
4,864.5 |
4,870 |
4,870 |
-26.5 (-0.54%)
|
40,471 |
| 3 Feb 2021 |
GBX |
4,915 |
4,915.5 |
4,885 |
4,896.5 |
4,896.5 |
+22.75 (+0.47%)
|
100,964 |
| 2 Feb 2021 |
GBX |
4,858.5 |
4,877.5 |
4,857.5 |
4,873.75 |
4,873.75 |
+103.75 (+2.18%)
|
41,056 |
| 1 Feb 2021 |
GBX |
4,746.5 |
4,770 |
4,738.5 |
4,770 |
4,770 |
+95.5 (+2.04%)
|
27,913 |
| 29 Jan 2021 |
GBX |
4,673.5 |
4,692.5 |
4,650 |
4,674.5 |
4,674.5 |
-80.25 (-1.69%)
|
58,172 |
| 28 Jan 2021 |
GBX |
4,714.5 |
4,754.75 |
4,682 |
4,754.75 |
4,754.75 |
-24.25 (-0.51%)
|
46,127 |
