Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Feb 2020 |
GBX |
3,994.5 |
3,994.8963 |
3,992 |
3,992 |
3,992 |
+7.75 (+0.19%)
|
390 |
| 13 Feb 2020 |
GBX |
3,996.5 |
3,996.5 |
3,984.25 |
3,984.25 |
3,984.25 |
-59.5 (-1.47%)
|
200 |
| 12 Feb 2020 |
GBX |
4,023 |
4,043.75 |
4,023 |
4,043.75 |
4,043.75 |
+30.75 (+0.77%)
|
992 |
| 11 Feb 2020 |
GBX |
4,016.5 |
4,016.5 |
4,013 |
4,013 |
4,013 |
+60.25 (+1.52%)
|
4,202 |
| 10 Feb 2020 |
GBX |
3,953.5 |
3,965.999 |
3,941 |
3,952.75 |
3,952.75 |
-3.75 (-0.09%)
|
1,168 |
| 7 Feb 2020 |
GBX |
3,992.5 |
3,992.5 |
3,928 |
3,956.5 |
3,956.5 |
-45.75 (-1.14%)
|
3,703 |
| 6 Feb 2020 |
GBX |
4,010.5 |
4,010.5 |
3,992.5 |
4,002.25 |
4,002.25 |
+23.5 (+0.59%)
|
5,640 |
| 5 Feb 2020 |
GBX |
3,999 |
3,999 |
3,978.75 |
3,978.75 |
3,978.75 |
+24 (+0.61%)
|
200 |
| 4 Feb 2020 |
GBX |
3,935 |
3,954.75 |
3,935 |
3,954.75 |
3,954.75 |
+111 (+2.89%)
|
25,519 |
| 3 Feb 2020 |
GBX |
3,787.5 |
3,850 |
3,774.6025 |
3,843.75 |
3,843.75 |
+106.5 (+2.85%)
|
26,882 |
| 31 Jan 2020 |
GBX |
3,801.5 |
3,801.5 |
3,737.25 |
3,737.25 |
3,737.25 |
-84.25 (-2.20%)
|
66 |
| 30 Jan 2020 |
GBX |
3,853 |
3,872 |
3,819.5 |
3,821.5 |
3,821.5 |
-117.25 (-2.98%)
|
7,466 |
| 29 Jan 2020 |
GBX |
3,947.5 |
3,958 |
3,938.75 |
3,938.75 |
3,938.75 |
+19.25 (+0.49%)
|
3,668 |
| 28 Jan 2020 |
GBX |
3,869.5 |
3,922.5 |
3,869.5 |
3,919.5 |
3,919.5 |
+61 (+1.58%)
|
808 |
| 27 Jan 2020 |
GBX |
3,824.964 |
3,858.5 |
3,824.964 |
3,858.5 |
3,858.5 |
-166.5 (-4.14%)
|
541 |
| 24 Jan 2020 |
GBX |
4,036 |
4,049.8975 |
4,022.5 |
4,025 |
4,025 |
+41.5 (+1.04%)
|
664 |
| 23 Jan 2020 |
GBX |
4,019.5 |
4,019.5 |
3,983.5 |
3,983.5 |
3,983.5 |
-70.75 (-1.75%)
|
14,567 |
| 22 Jan 2020 |
GBX |
4,101 |
4,101 |
4,054.25 |
4,054.25 |
4,054.25 |
-14.5 (-0.36%)
|
3,569 |
| 21 Jan 2020 |
GBX |
4,061 |
4,068.75 |
4,053.5 |
4,068.75 |
4,068.75 |
-80.75 (-1.95%)
|
5,259 |
| 20 Jan 2020 |
GBX |
4,158.5 |
4,158.5 |
4,149.5 |
4,149.5 |
4,149.5 |
+1.5 (+0.04%)
|
102 |
| 17 Jan 2020 |
GBX |
4,132.5 |
4,156.5 |
4,132.5 |
4,148 |
4,148 |
+23.25 (+0.56%)
|
10,456 |
| 16 Jan 2020 |
GBX |
4,124.75 |
4,124.75 |
4,124.75 |
4,124.75 |
4,124.75 |
+7.25 (+0.18%)
|
0 |
| 15 Jan 2020 |
GBX |
4,120 |
4,123 |
4,117.5 |
4,117.5 |
4,117.5 |
-23.5 (-0.57%)
|
400 |
| 14 Jan 2020 |
GBX |
4,157 |
4,159 |
4,139.6025 |
4,141 |
4,141 |
-16.25 (-0.39%)
|
171 |
| 13 Jan 2020 |
GBX |
4,147.5 |
4,159.5 |
4,137.5 |
4,157.25 |
4,157.25 |
+59 (+1.44%)
|
853 |
| 10 Jan 2020 |
GBX |
4,089.5 |
4,110 |
4,089 |
4,098.25 |
4,098.25 |
+27.25 (+0.67%)
|
5,588 |
| 9 Jan 2020 |
GBX |
4,069.5 |
4,095.432 |
4,069.5 |
4,071 |
4,071 |
+54.5 (+1.36%)
|
490 |
| 8 Jan 2020 |
GBX |
3,979 |
4,019 |
3,979 |
4,016.5 |
4,016.5 |
+6.75 (+0.17%)
|
1,108 |
| 7 Jan 2020 |
GBX |
4,000.5 |
4,013 |
4,000.5 |
4,009.75 |
4,009.75 |
+21.5 (+0.54%)
|
2,535 |
| 6 Jan 2020 |
GBX |
4,006 |
4,006.5 |
3,978.5 |
3,988.25 |
3,988.25 |
-51.75 (-1.28%)
|
5,342 |
