Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 May 2020 |
GBX |
3,491 |
3,530.5 |
3,489 |
3,507.5 |
3,507.5 |
-22.5 (-0.64%)
|
4,595 |
| 12 May 2020 |
GBX |
3,481 |
3,530 |
3,475.88 |
3,530 |
3,530 |
+48 (+1.38%)
|
3,817 |
| 11 May 2020 |
GBX |
3,491 |
3,503.94 |
3,478.5 |
3,482 |
3,482 |
+52 (+1.52%)
|
4,003 |
| 7 May 2020 |
GBX |
3,421.5 |
3,432.075 |
3,421.5 |
3,430 |
3,430 |
+30 (+0.88%)
|
132 |
| 6 May 2020 |
GBX |
3,400 |
3,400 |
3,400 |
3,400 |
3,400 |
+1.25 (+0.04%)
|
0 |
| 5 May 2020 |
GBX |
3,394 |
3,398.75 |
3,386.32 |
3,398.75 |
3,398.75 |
+58.75 (+1.76%)
|
637 |
| 4 May 2020 |
GBX |
3,342.5 |
3,346.5 |
3,331.5 |
3,340 |
3,340 |
+21 (+0.63%)
|
597 |
| 1 May 2020 |
GBX |
3,327.5 |
3,346.78 |
3,319 |
3,319 |
3,319 |
-126.75 (-3.68%)
|
1,785 |
| 30 Apr 2020 |
GBX |
3,552.5 |
3,552.5 |
3,445.75 |
3,445.75 |
3,445.75 |
-56.5 (-1.61%)
|
485 |
| 29 Apr 2020 |
GBX |
3,463.5 |
3,502.25 |
3,451.2718 |
3,502.25 |
3,502.25 |
+68.5 (+1.99%)
|
1,622 |
| 28 Apr 2020 |
GBX |
3,413 |
3,451.5 |
3,412.5 |
3,433.75 |
3,433.75 |
+23.25 (+0.68%)
|
12,174 |
| 27 Apr 2020 |
GBX |
3,402.5 |
3,416.69 |
3,400.7905 |
3,410.5 |
3,410.5 |
+55.25 (+1.65%)
|
183 |
| 24 Apr 2020 |
GBX |
3,374 |
3,391.834 |
3,355.25 |
3,355.25 |
3,355.25 |
-65.75 (-1.92%)
|
3 |
| 23 Apr 2020 |
GBX |
3,423.5 |
3,430.8 |
3,371.901 |
3,421 |
3,421 |
+11.25 (+0.33%)
|
819 |
| 22 Apr 2020 |
GBX |
3,390.37 |
3,409.75 |
3,390.37 |
3,409.75 |
3,409.75 |
+88.75 (+2.67%)
|
588 |
| 21 Apr 2020 |
GBX |
3,332.5 |
3,333.925 |
3,321 |
3,321 |
3,321 |
-77.75 (-2.29%)
|
187 |
| 20 Apr 2020 |
GBX |
3,400 |
3,400 |
3,385.625 |
3,398.75 |
3,398.75 |
+23.75 (+0.70%)
|
2,312 |
| 17 Apr 2020 |
GBX |
3,375 |
3,375 |
3,375 |
3,375 |
3,375 |
+21.5 (+0.64%)
|
0 |
| 16 Apr 2020 |
GBX |
3,349.5 |
3,353.5 |
3,342.585 |
3,353.5 |
3,353.5 |
+65.5 (+1.99%)
|
154 |
| 15 Apr 2020 |
GBX |
3,294 |
3,308.181 |
3,288 |
3,288 |
3,288 |
-73.25 (-2.18%)
|
4,308 |
| 14 Apr 2020 |
GBX |
3,363.5 |
3,364.1473 |
3,361.25 |
3,361.25 |
3,361.25 |
-7.25 (-0.22%)
|
220 |
| 9 Apr 2020 |
GBX |
3,365 |
3,368.5 |
3,330.46 |
3,368.5 |
3,368.5 |
+43 (+1.29%)
|
706 |
| 8 Apr 2020 |
GBX |
3,318.35 |
3,325.5 |
3,317.32 |
3,325.5 |
3,325.5 |
-45.75 (-1.36%)
|
2 |
| 7 Apr 2020 |
GBX |
3,381 |
3,407.5 |
3,371.25 |
3,371.25 |
3,371.25 |
+65.25 (+1.97%)
|
6,336 |
| 6 Apr 2020 |
GBX |
3,263 |
3,306 |
3,263 |
3,306 |
3,306 |
+135.5 (+4.27%)
|
1,250 |
| 3 Apr 2020 |
GBX |
3,201.74 |
3,205.734 |
3,170.5 |
3,170.5 |
3,170.5 |
-3.5 (-0.11%)
|
69 |
| 2 Apr 2020 |
GBX |
3,197 |
3,197.5 |
3,171 |
3,174 |
3,174 |
+54.5 (+1.75%)
|
12,630 |
| 1 Apr 2020 |
GBX |
3,135 |
3,141 |
3,119.5 |
3,119.5 |
3,119.5 |
-116.75 (-3.61%)
|
1,714 |
| 31 Mar 2020 |
GBX |
3,243.272 |
3,243.272 |
3,236.25 |
3,236.25 |
3,236.25 |
+63 (+1.99%)
|
61 |
| 30 Mar 2020 |
GBX |
3,144 |
3,173.25 |
3,141.9515 |
3,173.25 |
3,173.25 |
+39.5 (+1.26%)
|
12,323 |
