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 |
| 18 Sep 2020 |
GBX |
4,112 |
4,112 |
4,092.25 |
4,092.25 |
4,092.25 |
-4 (-0.10%)
|
4,288 |
| 17 Sep 2020 |
GBX |
4,096.81 |
4,096.81 |
4,095.739 |
4,096.25 |
4,096.25 |
-34.5 (-0.84%)
|
44 |
| 16 Sep 2020 |
GBX |
4,136.68 |
4,136.68 |
4,119.576 |
4,130.75 |
4,130.75 |
-25 (-0.60%)
|
35 |
| 15 Sep 2020 |
GBX |
4,121.17 |
4,155.75 |
4,121.17 |
4,155.75 |
4,155.75 |
+57.5 (+1.40%)
|
106 |
| 14 Sep 2020 |
GBX |
4,084.5 |
4,099 |
4,084 |
4,098.25 |
4,098.25 |
+16.75 (+0.41%)
|
2,619 |
| 11 Sep 2020 |
GBX |
4,076.5 |
4,094 |
4,073.5 |
4,081.5 |
4,081.5 |
+24.5 (+0.60%)
|
10,125 |
| 10 Sep 2020 |
GBX |
4,012.21 |
4,057 |
4,012.21 |
4,057 |
4,057 |
+50 (+1.25%)
|
381 |
| 9 Sep 2020 |
GBX |
4,011.5 |
4,024.5 |
4,002 |
4,007 |
4,007 |
+27.75 (+0.70%)
|
1,113 |
| 8 Sep 2020 |
GBX |
3,983 |
3,990.691 |
3,959.16 |
3,979.25 |
3,979.25 |
+12 (+0.30%)
|
315 |
| 7 Sep 2020 |
GBX |
3,963.25 |
3,969.256 |
3,961.33 |
3,967.25 |
3,967.25 |
+50.25 (+1.28%)
|
85 |
| 4 Sep 2020 |
GBX |
3,948 |
3,952.2 |
3,917 |
3,917 |
3,917 |
-24.25 (-0.62%)
|
4,468 |
| 3 Sep 2020 |
GBX |
3,941.25 |
3,941.25 |
3,941.25 |
3,941.25 |
3,941.25 |
-56.75 (-1.42%)
|
0 |
| 2 Sep 2020 |
GBX |
4,026 |
4,031.5 |
3,998 |
3,998 |
3,998 |
+27 (+0.68%)
|
412 |
| 1 Sep 2020 |
GBX |
3,951.5 |
3,971 |
3,951.5 |
3,971 |
3,971 |
-51.75 (-1.29%)
|
76 |
| 28 Aug 2020 |
GBX |
4,027.39 |
4,027.39 |
4,022.75 |
4,022.75 |
4,022.75 |
-4.25 (-0.11%)
|
2 |
| 27 Aug 2020 |
GBX |
4,053.5 |
4,053.5 |
4,027 |
4,027 |
4,027 |
-29.25 (-0.72%)
|
3,271 |
| 26 Aug 2020 |
GBX |
4,053.451 |
4,056.25 |
4,053.451 |
4,056.25 |
4,056.25 |
-2.25 (-0.06%)
|
100 |
| 25 Aug 2020 |
GBX |
4,041.5 |
4,060.5 |
4,041.5 |
4,058.5 |
4,058.5 |
+26 (+0.64%)
|
469 |
| 24 Aug 2020 |
GBX |
4,052.029 |
4,052.029 |
4,032.5 |
4,032.5 |
4,032.5 |
+44 (+1.10%)
|
1 |
| 21 Aug 2020 |
GBX |
3,951 |
3,988.5 |
3,951 |
3,988.5 |
3,988.5 |
+74 (+1.89%)
|
1,505 |
| 20 Aug 2020 |
GBX |
3,931.5 |
3,932.321 |
3,914.5 |
3,914.5 |
3,914.5 |
-72 (-1.81%)
|
1,283 |
| 19 Aug 2020 |
GBX |
3,989 |
3,994.5 |
3,968 |
3,986.5 |
3,986.5 |
+1 (+0.03%)
|
36,080 |
| 18 Aug 2020 |
GBX |
4,007 |
4,018.5 |
3,985.5 |
3,985.5 |
3,985.5 |
-51.25 (-1.27%)
|
4,131 |
| 17 Aug 2020 |
GBX |
4,018 |
4,036.75 |
4,015.5 |
4,036.75 |
4,036.75 |
+41 (+1.03%)
|
2,296 |
| 14 Aug 2020 |
GBX |
3,995.75 |
3,995.75 |
3,995.75 |
3,995.75 |
3,995.75 |
-16.75 (-0.42%)
|
34 |
| 13 Aug 2020 |
GBX |
4,010.5 |
4,012.5 |
4,001.14 |
4,012.5 |
4,012.5 |
-21.25 (-0.53%)
|
140 |
| 12 Aug 2020 |
GBX |
4,014.5 |
4,033.75 |
4,013.5 |
4,033.75 |
4,033.75 |
+29.25 (+0.73%)
|
1,439 |
| 11 Aug 2020 |
GBX |
4,004.5 |
4,004.5 |
4,004.5 |
4,004.5 |
4,004.5 |
+48 (+1.21%)
|
0 |
| 10 Aug 2020 |
GBX |
3,995.5 |
3,995.5 |
3,952.5 |
3,956.5 |
3,956.5 |
-33.5 (-0.84%)
|
341 |
| 7 Aug 2020 |
GBX |
3,990 |
3,990 |
3,990 |
3,990 |
3,990 |
-11.25 (-0.28%)
|
0 |
