Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Jun 2020 |
GBX |
3,802 |
3,829.5 |
3,784 |
3,824.5 |
3,824.5 |
+2.25 (+0.06%)
|
598 |
| 24 Jun 2020 |
GBX |
3,870 |
3,871 |
3,822.25 |
3,822.25 |
3,822.25 |
-45 (-1.16%)
|
1,694 |
| 23 Jun 2020 |
GBX |
3,867.25 |
3,867.25 |
3,867.25 |
3,867.25 |
3,867.25 |
+34.5 (+0.90%)
|
0 |
| 22 Jun 2020 |
GBX |
3,814.5 |
3,832.75 |
3,814.5 |
3,832.75 |
3,832.75 |
-10 (-0.26%)
|
3,288 |
| 19 Jun 2020 |
GBX |
3,834.817 |
3,842.75 |
3,834.817 |
3,842.75 |
3,842.75 |
+42.25 (+1.11%)
|
12 |
| 18 Jun 2020 |
GBX |
3,774.68 |
3,800.5 |
3,774.68 |
3,800.5 |
3,800.5 |
+49.75 (+1.33%)
|
10 |
| 17 Jun 2020 |
GBX |
3,750.75 |
3,750.75 |
3,750.75 |
3,750.75 |
3,750.75 |
+38.75 (+1.04%)
|
0 |
| 16 Jun 2020 |
GBX |
3,733 |
3,735.5 |
3,697.68 |
3,712 |
3,712 |
+66.25 (+1.82%)
|
1,711 |
| 15 Jun 2020 |
GBX |
3,683 |
3,683 |
3,645.75 |
3,645.75 |
3,645.75 |
-60.25 (-1.63%)
|
1,567 |
| 12 Jun 2020 |
GBX |
3,706 |
3,706 |
3,675.037 |
3,706 |
3,706 |
+23 (+0.62%)
|
1,419 |
| 11 Jun 2020 |
GBX |
3,678 |
3,686.5 |
3,664.3903 |
3,683 |
3,683 |
-67.5 (-1.80%)
|
80 |
| 10 Jun 2020 |
GBX |
3,750.5 |
3,750.5 |
3,750.5 |
3,750.5 |
3,750.5 |
+7 (+0.19%)
|
0 |
| 9 Jun 2020 |
GBX |
3,763.5 |
3,763.5 |
3,743.5 |
3,743.5 |
3,743.5 |
-12.25 (-0.33%)
|
1,034 |
| 8 Jun 2020 |
GBX |
3,750 |
3,769.84 |
3,749.83 |
3,755.75 |
3,755.75 |
-25 (-0.66%)
|
9 |
| 5 Jun 2020 |
GBX |
3,746 |
3,781 |
3,746 |
3,780.75 |
3,780.75 |
+70.5 (+1.90%)
|
3,819 |
| 4 Jun 2020 |
GBX |
3,720 |
3,724.66 |
3,710.25 |
3,710.25 |
3,710.25 |
-40.75 (-1.09%)
|
2,270 |
| 3 Jun 2020 |
GBX |
3,698 |
3,751 |
3,698 |
3,751 |
3,751 |
+79.75 (+2.17%)
|
185 |
| 2 Jun 2020 |
GBX |
3,639 |
3,671.25 |
3,639 |
3,671.25 |
3,671.25 |
+75 (+2.09%)
|
2,325 |
| 1 Jun 2020 |
GBX |
3,619 |
3,641.015 |
3,596.25 |
3,596.25 |
3,596.25 |
+60.5 (+1.71%)
|
541 |
| 29 May 2020 |
GBX |
3,557.37 |
3,557.37 |
3,525.12 |
3,535.75 |
3,535.75 |
-27.75 (-0.78%)
|
66 |
| 28 May 2020 |
GBX |
3,565.5 |
3,571 |
3,563.5 |
3,563.5 |
3,563.5 |
+1.75 (+0.05%)
|
11,419 |
| 27 May 2020 |
GBX |
3,563 |
3,584 |
3,555 |
3,561.75 |
3,561.75 |
-1.75 (-0.05%)
|
1,770 |
| 26 May 2020 |
GBX |
3,577.5 |
3,582.77 |
3,563.5 |
3,563.5 |
3,563.5 |
+50.75 (+1.44%)
|
100 |
| 22 May 2020 |
GBX |
3,493 |
3,524 |
3,492.6868 |
3,512.75 |
3,512.75 |
-48.25 (-1.35%)
|
2,321 |
| 21 May 2020 |
GBX |
3,570.5 |
3,570.751 |
3,556 |
3,561 |
3,561 |
-53.75 (-1.49%)
|
2,968 |
| 20 May 2020 |
GBX |
3,602 |
3,614.75 |
3,591 |
3,614.75 |
3,614.75 |
+25.75 (+0.72%)
|
5,121 |
| 19 May 2020 |
GBX |
3,589 |
3,589 |
3,589 |
3,589 |
3,589 |
+13 (+0.36%)
|
0 |
| 18 May 2020 |
GBX |
3,526 |
3,576 |
3,524.3548 |
3,576 |
3,576 |
+105.75 (+3.05%)
|
7,018 |
| 15 May 2020 |
GBX |
3,475.38 |
3,475.38 |
3,469 |
3,470.25 |
3,470.25 |
+11.25 (+0.33%)
|
41 |
| 14 May 2020 |
GBX |
3,468 |
3,474.1888 |
3,421 |
3,459 |
3,459 |
-48.5 (-1.38%)
|
2,598 |
