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 |
| 27 Jan 2021 |
GBX |
4,816 |
4,818.5 |
4,758.5 |
4,779 |
4,779 |
-74.25 (-1.53%)
|
33,129 |
| 26 Jan 2021 |
GBX |
4,872 |
4,875 |
4,853.25 |
4,853.25 |
4,853.25 |
-54.75 (-1.12%)
|
14,059 |
| 25 Jan 2021 |
GBX |
4,949 |
4,962.383 |
4,908 |
4,908 |
4,908 |
+31.5 (+0.65%)
|
9,953 |
| 22 Jan 2021 |
GBX |
4,879.5 |
4,889 |
4,849 |
4,876.5 |
4,876.5 |
-36.5 (-0.74%)
|
59,680 |
| 21 Jan 2021 |
GBX |
4,945.5 |
4,945.5 |
4,898.04 |
4,913 |
4,913 |
-5.75 (-0.12%)
|
70,960 |
| 20 Jan 2021 |
GBX |
4,925.5 |
4,931.5 |
4,911 |
4,918.75 |
4,918.75 |
+62.5 (+1.29%)
|
23,963 |
| 19 Jan 2021 |
GBX |
4,886 |
4,893.95 |
4,856.25 |
4,856.25 |
4,856.25 |
+36.5 (+0.76%)
|
57,749 |
| 18 Jan 2021 |
GBX |
4,815 |
4,825.47 |
4,811.5 |
4,819.75 |
4,819.75 |
+17 (+0.35%)
|
57,192 |
| 15 Jan 2021 |
GBX |
4,807.5 |
4,810 |
4,782 |
4,802.75 |
4,802.75 |
-39.75 (-0.82%)
|
20,369 |
| 14 Jan 2021 |
GBX |
4,817.5 |
4,848.5 |
4,817.5 |
4,842.5 |
4,842.5 |
+61.5 (+1.29%)
|
57,054 |
| 13 Jan 2021 |
GBX |
4,786 |
4,787.5 |
4,766.5 |
4,781 |
4,781 |
-12 (-0.25%)
|
17,430 |
| 12 Jan 2021 |
GBX |
4,797.5 |
4,797.5 |
4,776 |
4,793 |
4,793 |
-9.5 (-0.20%)
|
50,311 |
| 11 Jan 2021 |
GBX |
4,814 |
4,819.803 |
4,790.5 |
4,802.5 |
4,802.5 |
+1 (+0.02%)
|
31,248 |
| 8 Jan 2021 |
GBX |
4,745.5 |
4,801.5 |
4,744 |
4,801.5 |
4,801.5 |
+119.5 (+2.55%)
|
49,658 |
| 7 Jan 2021 |
GBX |
4,673.5 |
4,682 |
4,664.5 |
4,682 |
4,682 |
+3 (+0.06%)
|
114,933 |
| 6 Jan 2021 |
GBX |
4,636 |
4,684.5 |
4,631 |
4,679 |
4,679 |
+32.75 (+0.70%)
|
31,831 |
| 5 Jan 2021 |
GBX |
4,641.5 |
4,650.96 |
4,613.5 |
4,646.25 |
4,646.25 |
+44.25 (+0.96%)
|
23,296 |
| 4 Jan 2021 |
GBX |
4,598.5 |
4,643.5 |
4,596.5 |
4,602 |
4,602 |
+46.5 (+1.02%)
|
81,979 |
| 31 Dec 2020 |
GBX |
4,550 |
4,564 |
4,535.5 |
4,555.5 |
4,555.5 |
-4.25 (-0.09%)
|
10,303 |
| 30 Dec 2020 |
GBX |
4,568.5 |
4,578.34 |
4,549.04 |
4,559.75 |
4,559.75 |
+44 (+0.97%)
|
10,742 |
| 29 Dec 2020 |
GBX |
4,514.5 |
4,515.75 |
4,496.25 |
4,515.75 |
4,515.75 |
+78.5 (+1.77%)
|
814 |
| 24 Dec 2020 |
GBX |
4,445.21 |
4,445.21 |
4,437.25 |
4,437.25 |
4,437.25 |
-30.5 (-0.68%)
|
66 |
| 23 Dec 2020 |
GBX |
4,499.5 |
4,499.5 |
4,455.5 |
4,467.75 |
4,467.75 |
-12.75 (-0.28%)
|
14,761 |
| 22 Dec 2020 |
GBX |
4,451 |
4,485.5 |
4,450 |
4,480.5 |
4,480.5 |
-24 (-0.53%)
|
14,638 |
| 21 Dec 2020 |
GBX |
4,548 |
4,548 |
4,466.5 |
4,504.5 |
4,504.5 |
-15.5 (-0.34%)
|
59,931 |
| 18 Dec 2020 |
GBX |
4,493.5 |
4,520 |
4,493.5 |
4,520 |
4,520 |
+36 (+0.80%)
|
48,209 |
| 17 Dec 2020 |
GBX |
4,501.5 |
4,504.97 |
4,479 |
4,484 |
4,484 |
-3.75 (-0.08%)
|
47,674 |
| 16 Dec 2020 |
GBX |
4,490.5 |
4,497.5 |
4,475.5 |
4,487.75 |
4,487.75 |
+18.5 (+0.41%)
|
69,242 |
| 15 Dec 2020 |
GBX |
4,491 |
4,504.5 |
4,463.5 |
4,469.25 |
4,469.25 |
-28.5 (-0.63%)
|
15,696 |
| 14 Dec 2020 |
GBX |
4,491.5 |
4,507.5 |
4,480.5 |
4,497.75 |
4,497.75 |
-50.5 (-1.11%)
|
22,596 |
