Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Jan 2020 |
GBX |
4,027 |
4,051.5 |
4,027 |
4,040 |
4,040 |
-14.25 (-0.35%)
|
419 |
| 2 Jan 2020 |
GBX |
4,051.56 |
4,054.25 |
4,049 |
4,054.25 |
4,054.25 |
+75.5 (+1.90%)
|
121 |
| 31 Dec 2019 |
GBX |
3,978.75 |
3,978.75 |
3,978.75 |
3,978.75 |
3,978.75 |
-33.25 (-0.83%)
|
0 |
| 30 Dec 2019 |
GBX |
4,021 |
4,022.56 |
4,012 |
4,012 |
4,012 |
-24.5 (-0.61%)
|
266 |
| 27 Dec 2019 |
GBX |
4,027 |
4,058.57 |
4,027 |
4,036.5 |
4,036.5 |
-3.5 (-0.09%)
|
249 |
| 24 Dec 2019 |
GBX |
4,040 |
4,040 |
4,040 |
4,040 |
4,040 |
-6.25 (-0.15%)
|
0 |
| 23 Dec 2019 |
GBX |
4,027.5 |
4,046.25 |
4,022.8565 |
4,046.25 |
4,046.25 |
+38.75 (+0.97%)
|
86 |
| 20 Dec 2019 |
GBX |
4,003 |
4,007.5 |
4,000.96 |
4,007.5 |
4,007.5 |
+3.5 (+0.09%)
|
1,267 |
| 19 Dec 2019 |
GBX |
3,965.5 |
4,004.5 |
3,965.5 |
4,004 |
4,004 |
+23.75 (+0.60%)
|
2,750 |
| 18 Dec 2019 |
GBX |
3,972 |
3,980.25 |
3,972 |
3,980.25 |
3,980.25 |
+34.75 (+0.88%)
|
200 |
| 17 Dec 2019 |
GBX |
3,939.5 |
3,945.5 |
3,929.5 |
3,945.5 |
3,945.5 |
+80.75 (+2.09%)
|
4,214 |
| 16 Dec 2019 |
GBX |
3,863.5 |
3,864.75 |
3,861 |
3,864.75 |
3,864.75 |
+49.5 (+1.30%)
|
800 |
| 13 Dec 2019 |
GBX |
3,846 |
3,859.5 |
3,815.25 |
3,815.25 |
3,815.25 |
-48.5 (-1.26%)
|
65,329 |
| 12 Dec 2019 |
GBX |
3,818 |
3,871.5 |
3,815.559 |
3,863.75 |
3,863.75 |
+83.25 (+2.20%)
|
812 |
| 11 Dec 2019 |
GBX |
3,776.5 |
3,780.5 |
3,772.5 |
3,780.5 |
3,780.5 |
+30.75 (+0.82%)
|
1,850 |
| 10 Dec 2019 |
GBX |
3,735.5 |
3,753.5 |
3,735.5 |
3,749.75 |
3,749.75 |
-6.75 (-0.18%)
|
324 |
| 9 Dec 2019 |
GBX |
3,758.5 |
3,761.5 |
3,756.46 |
3,756.5 |
3,756.5 |
-6.25 (-0.17%)
|
1,705 |
| 6 Dec 2019 |
GBX |
3,760 |
3,771.5 |
3,758 |
3,762.75 |
3,762.75 |
+29 (+0.78%)
|
2,779 |
| 5 Dec 2019 |
GBX |
3,730.914 |
3,733.75 |
3,730.914 |
3,733.75 |
3,733.75 |
+1 (+0.03%)
|
28 |
| 4 Dec 2019 |
GBX |
3,730.5 |
3,748.95 |
3,730.5 |
3,732.75 |
3,732.75 |
+15.5 (+0.42%)
|
8,301 |
| 3 Dec 2019 |
GBX |
3,731 |
3,731 |
3,713.5 |
3,717.25 |
3,717.25 |
-53.75 (-1.43%)
|
1,542 |
| 2 Dec 2019 |
GBX |
3,788 |
3,797.244 |
3,768 |
3,771 |
3,771 |
-8.75 (-0.23%)
|
4,030 |
| 29 Nov 2019 |
GBX |
3,779.75 |
3,779.75 |
3,779.75 |
3,779.75 |
3,779.75 |
-46.75 (-1.22%)
|
0 |
| 28 Nov 2019 |
GBX |
3,829.05 |
3,829.05 |
3,826.5 |
3,826.5 |
3,826.5 |
-7.5 (-0.20%)
|
2 |
| 27 Nov 2019 |
GBX |
3,858 |
3,858 |
3,832 |
3,834 |
3,834 |
+0.5 (+0.01%)
|
1,681 |
| 26 Nov 2019 |
GBX |
3,836 |
3,836 |
3,833.5 |
3,833.5 |
3,833.5 |
-11.75 (-0.31%)
|
200 |
| 25 Nov 2019 |
GBX |
3,843.5 |
3,852.44 |
3,843.5 |
3,845.25 |
3,845.25 |
+15.25 (+0.40%)
|
123 |
| 22 Nov 2019 |
GBX |
3,825 |
3,832.5 |
3,825 |
3,830 |
3,830 |
+30.25 (+0.80%)
|
215 |
| 21 Nov 2019 |
GBX |
3,781 |
3,799.75 |
3,779.5 |
3,799.75 |
3,799.75 |
-30.25 (-0.79%)
|
1,099 |
| 20 Nov 2019 |
GBX |
3,826 |
3,830.5 |
3,824 |
3,830 |
3,830 |
+2.5 (+0.07%)
|
5,354 |
