Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
19 Nov 2019 |
GBX |
3,837.06 |
3,837.8975 |
3,827.5 |
3,827.5 |
3,827.5 |
+8.75 (+0.23%)
|
782 |
18 Nov 2019 |
GBX |
3,825.5 |
3,826 |
3,809.95 |
3,818.75 |
3,818.75 |
-22.5 (-0.59%)
|
215 |
15 Nov 2019 |
GBX |
3,828.5 |
3,841.25 |
3,827 |
3,841.25 |
3,841.25 |
+37 (+0.97%)
|
920 |
14 Nov 2019 |
GBX |
3,813.5 |
3,826 |
3,804.25 |
3,804.25 |
3,804.25 |
-9.75 (-0.26%)
|
10,655 |
13 Nov 2019 |
GBX |
3,829 |
3,829 |
3,800 |
3,814 |
3,814 |
-42.75 (-1.11%)
|
19,738 |
12 Nov 2019 |
GBX |
3,878.5 |
3,879.5 |
3,854 |
3,856.75 |
3,856.75 |
-1.75 (-0.05%)
|
10,826 |
11 Nov 2019 |
GBX |
3,858.5 |
3,862.5 |
3,843.279 |
3,858.5 |
3,858.5 |
-62 (-1.58%)
|
3,794 |
8 Nov 2019 |
GBX |
3,922.5 |
3,925 |
3,920.5 |
3,920.5 |
3,920.5 |
-23.5 (-0.60%)
|
940 |
7 Nov 2019 |
GBX |
3,943.5 |
3,947.5 |
3,935.03 |
3,944 |
3,944 |
+35 (+0.90%)
|
2,020 |
6 Nov 2019 |
GBX |
3,914 |
3,915 |
3,897 |
3,909 |
3,909 |
+4.25 (+0.11%)
|
4,560 |
5 Nov 2019 |
GBX |
3,907 |
3,913.672 |
3,903.5 |
3,904.75 |
3,904.75 |
+25 (+0.64%)
|
1,021 |
4 Nov 2019 |
GBX |
3,869 |
3,883.588 |
3,867.5 |
3,879.75 |
3,879.75 |
+59.75 (+1.56%)
|
5,153 |
1 Nov 2019 |
GBX |
3,795 |
3,820 |
3,794.5 |
3,820 |
3,820 |
+54.5 (+1.45%)
|
1,800 |
31 Oct 2019 |
GBX |
3,805 |
3,805 |
3,762 |
3,765.5 |
3,765.5 |
-36.5 (-0.96%)
|
3,465 |
30 Oct 2019 |
GBX |
3,803 |
3,803 |
3,780 |
3,802 |
3,802 |
-4.5 (-0.12%)
|
2,000 |
29 Oct 2019 |
GBX |
3,806.5 |
3,806.5 |
3,806.5 |
3,806.5 |
3,806.5 |
-25.5 (-0.67%)
|
0 |
28 Oct 2019 |
GBX |
3,828 |
3,832 |
3,826.053 |
3,832 |
3,832 |
+25 (+0.66%)
|
110 |
25 Oct 2019 |
GBX |
3,787 |
3,807 |
3,787 |
3,807 |
3,807 |
+8 (+0.21%)
|
400 |
24 Oct 2019 |
GBX |
3,774.5 |
3,800.5 |
3,774.5 |
3,799 |
3,799 |
+35.75 (+0.95%)
|
1,195 |
23 Oct 2019 |
GBX |
3,759.5 |
3,763.25 |
3,752 |
3,763.25 |
3,763.25 |
+6.75 (+0.18%)
|
1,968 |
22 Oct 2019 |
GBX |
3,742.5 |
3,759.529 |
3,742.437 |
3,756.5 |
3,756.5 |
+36.25 (+0.97%)
|
1,229 |
21 Oct 2019 |
GBX |
3,731 |
3,733 |
3,718.5 |
3,720.25 |
3,720.25 |
-28.25 (-0.75%)
|
649 |
18 Oct 2019 |
GBX |
3,740.06 |
3,749.72 |
3,740.06 |
3,748.5 |
3,748.5 |
-17.5 (-0.46%)
|
45 |
17 Oct 2019 |
GBX |
3,762 |
3,791 |
3,746 |
3,766 |
3,766 |
+17 (+0.45%)
|
4,369 |
16 Oct 2019 |
GBX |
3,757.5 |
3,767 |
3,737.5 |
3,749 |
3,749 |
-20.5 (-0.54%)
|
1,305 |
15 Oct 2019 |
GBX |
3,781 |
3,781 |
3,756.5 |
3,769.5 |
3,769.5 |
-22.25 (-0.59%)
|
2,236 |
14 Oct 2019 |
GBX |
3,804.5 |
3,804.5 |
3,791.75 |
3,791.75 |
3,791.75 |
-0.5 (-0.01%)
|
178 |
11 Oct 2019 |
GBX |
3,827 |
3,827 |
3,780 |
3,792.25 |
3,792.25 |
-36.25 (-0.95%)
|
11,736 |
10 Oct 2019 |
GBX |
3,820.5 |
3,852 |
3,813.876 |
3,828.5 |
3,828.5 |
+19 (+0.50%)
|
1,999 |
9 Oct 2019 |
GBX |
3,797 |
3,813.5 |
3,779.5 |
3,809.5 |
3,809.5 |
+11.5 (+0.30%)
|
3,336 |