Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Mar 2020 |
GBX |
3,238.5 |
3,238.5 |
3,133.75 |
3,133.75 |
3,133.75 |
-229.5 (-6.82%)
|
5,427 |
| 26 Mar 2020 |
GBX |
3,363.25 |
3,363.25 |
3,363.25 |
3,363.25 |
3,363.25 |
+12.5 (+0.37%)
|
0 |
| 25 Mar 2020 |
GBX |
3,342.7 |
3,350.75 |
3,342.7 |
3,350.75 |
3,350.75 |
+81.5 (+2.49%)
|
104 |
| 24 Mar 2020 |
GBX |
3,269.25 |
3,269.25 |
3,269.25 |
3,269.25 |
3,269.25 |
+174 (+5.62%)
|
0 |
| 23 Mar 2020 |
GBX |
3,080 |
3,174.5 |
3,079 |
3,095.25 |
3,095.25 |
-75 (-2.37%)
|
498 |
| 20 Mar 2020 |
GBX |
3,287.229 |
3,287.49 |
3,170.25 |
3,170.25 |
3,170.25 |
+71.75 (+2.32%)
|
165 |
| 19 Mar 2020 |
GBX |
3,054 |
3,098.5 |
3,050 |
3,098.5 |
3,098.5 |
-4 (-0.13%)
|
2,566 |
| 18 Mar 2020 |
GBX |
3,136.5 |
3,141.091 |
3,102.5 |
3,102.5 |
3,102.5 |
-129.5 (-4.01%)
|
445 |
| 17 Mar 2020 |
GBX |
3,169 |
3,232 |
3,127 |
3,232 |
3,232 |
+104 (+3.32%)
|
375 |
| 16 Mar 2020 |
GBX |
3,150 |
3,150 |
3,038 |
3,128 |
3,128 |
-162 (-4.92%)
|
11,583 |
| 13 Mar 2020 |
GBX |
3,307 |
3,407.55 |
3,261 |
3,290 |
3,290 |
+167.25 (+5.36%)
|
24,338 |
| 12 Mar 2020 |
GBX |
3,242 |
3,258.5 |
3,102 |
3,122.75 |
3,122.75 |
-323.75 (-9.39%)
|
5,931 |
| 11 Mar 2020 |
GBX |
3,474 |
3,481 |
3,438 |
3,446.5 |
3,446.5 |
-10.5 (-0.30%)
|
6,357 |
| 10 Mar 2020 |
GBX |
3,438.5 |
3,515 |
3,438.5 |
3,457 |
3,457 |
+93.75 (+2.79%)
|
37,575 |
| 9 Mar 2020 |
GBX |
3,353 |
3,392.5 |
3,353 |
3,363.25 |
3,363.25 |
-236.5 (-6.57%)
|
8,079 |
| 6 Mar 2020 |
GBX |
3,669.5 |
3,683 |
3,599.75 |
3,599.75 |
3,599.75 |
-162.25 (-4.31%)
|
6,303 |
| 5 Mar 2020 |
GBX |
3,817 |
3,817 |
3,762 |
3,762 |
3,762 |
-38 (-1%)
|
206 |
| 4 Mar 2020 |
GBX |
3,795.5 |
3,812.5 |
3,791 |
3,800 |
3,800 |
+17.75 (+0.47%)
|
9,167 |
| 3 Mar 2020 |
GBX |
3,769 |
3,809.5 |
3,763 |
3,782.25 |
3,782.25 |
+39.75 (+1.06%)
|
17,573 |
| 2 Mar 2020 |
GBX |
3,736.5 |
3,772.44 |
3,672.5 |
3,742.5 |
3,742.5 |
+91.25 (+2.50%)
|
2,649 |
| 28 Feb 2020 |
GBX |
3,629 |
3,657.5 |
3,593.45 |
3,651.25 |
3,651.25 |
-83.75 (-2.24%)
|
13,857 |
| 27 Feb 2020 |
GBX |
3,757 |
3,757 |
3,708 |
3,735 |
3,735 |
-91.75 (-2.40%)
|
10,418 |
| 26 Feb 2020 |
GBX |
3,777.5 |
3,826.75 |
3,767.45 |
3,826.75 |
3,826.75 |
+52.75 (+1.40%)
|
1,346 |
| 25 Feb 2020 |
GBX |
3,842 |
3,851.8755 |
3,770 |
3,774 |
3,774 |
-19 (-0.50%)
|
1,615 |
| 24 Feb 2020 |
GBX |
3,799 |
3,808.56 |
3,788.5 |
3,793 |
3,793 |
-144.75 (-3.68%)
|
3,462 |
| 21 Feb 2020 |
GBX |
3,948 |
3,948 |
3,926 |
3,937.75 |
3,937.75 |
-32.75 (-0.82%)
|
3,393 |
| 20 Feb 2020 |
GBX |
4,020 |
4,025.417 |
3,970.5 |
3,970.5 |
3,970.5 |
-46 (-1.15%)
|
1,384 |
| 19 Feb 2020 |
GBX |
4,014 |
4,016.5 |
4,010.45 |
4,016.5 |
4,016.5 |
+65.25 (+1.65%)
|
1,645 |
| 18 Feb 2020 |
GBX |
3,951.25 |
3,951.25 |
3,951.25 |
3,951.25 |
3,951.25 |
-65.5 (-1.63%)
|
0 |
| 17 Feb 2020 |
GBX |
4,010 |
4,016.75 |
4,010 |
4,016.75 |
4,016.75 |
+24.75 (+0.62%)
|
1,746 |
