Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
8 Oct 2019 |
GBX |
3,827.5 |
3,827.5 |
3,798 |
3,798 |
3,798 |
+6.5 (+0.17%)
|
8,631 |
7 Oct 2019 |
GBX |
3,801.5 |
3,801.5 |
3,791.5 |
3,791.5 |
3,791.5 |
-9.25 (-0.24%)
|
1,853 |
4 Oct 2019 |
GBX |
3,764.5 |
3,800.75 |
3,764.5 |
3,800.75 |
3,800.75 |
+43 (+1.14%)
|
1,040 |
3 Oct 2019 |
GBX |
3,748 |
3,763.5 |
3,726.5 |
3,757.75 |
3,757.75 |
+6.5 (+0.17%)
|
2,923 |
2 Oct 2019 |
GBX |
3,779.5 |
3,779.562 |
3,751.25 |
3,751.25 |
3,751.25 |
-59.5 (-1.56%)
|
1,322 |
1 Oct 2019 |
GBX |
3,832 |
3,834 |
3,805.5 |
3,810.75 |
3,810.75 |
-14.75 (-0.39%)
|
2,538 |
30 Sep 2019 |
GBX |
3,819 |
3,825.5 |
3,816.5 |
3,825.5 |
3,825.5 |
-14.75 (-0.38%)
|
1,813 |
27 Sep 2019 |
GBX |
3,832 |
3,840.25 |
3,829 |
3,840.25 |
3,840.25 |
+27.25 (+0.71%)
|
1,335 |
26 Sep 2019 |
GBX |
3,832 |
3,836.349 |
3,808 |
3,813 |
3,813 |
+8.25 (+0.22%)
|
1,121 |
25 Sep 2019 |
GBX |
3,771 |
3,804.75 |
3,769 |
3,804.75 |
3,804.75 |
+4 (+0.11%)
|
1,296 |
24 Sep 2019 |
GBX |
3,828.5 |
3,828.5 |
3,800.75 |
3,800.75 |
3,800.75 |
-36.25 (-0.94%)
|
800 |
23 Sep 2019 |
GBX |
3,824 |
3,837 |
3,820.5 |
3,837 |
3,837 |
+2 (+0.05%)
|
10,165 |
20 Sep 2019 |
GBX |
3,819 |
3,853 |
3,813.5 |
3,835 |
3,835 |
-3.5 (-0.09%)
|
12,309 |
19 Sep 2019 |
GBX |
3,830.5 |
3,840.5 |
3,817 |
3,838.5 |
3,838.5 |
+5.75 (+0.15%)
|
3,200 |
18 Sep 2019 |
GBX |
3,839 |
3,853.5 |
3,832.75 |
3,832.75 |
3,832.75 |
-5.25 (-0.14%)
|
11,281 |
17 Sep 2019 |
GBX |
3,843.5 |
3,844 |
3,831.5 |
3,838 |
3,838 |
-47.25 (-1.22%)
|
5,583 |
16 Sep 2019 |
GBX |
3,860.604 |
3,885.25 |
3,860.604 |
3,885.25 |
3,885.25 |
-3.5 (-0.09%)
|
5 |
13 Sep 2019 |
GBX |
3,894 |
3,902 |
3,883.5 |
3,888.75 |
3,888.75 |
-16.75 (-0.43%)
|
32,424 |
12 Sep 2019 |
GBX |
3,890 |
3,920 |
3,890 |
3,905.5 |
3,905.5 |
+34 (+0.88%)
|
13,856 |
11 Sep 2019 |
GBX |
3,846.5 |
3,871.5 |
3,846.5 |
3,871.5 |
3,871.5 |
+43 (+1.12%)
|
1,639 |
10 Sep 2019 |
GBX |
3,828 |
3,843.5 |
3,825 |
3,828.5 |
3,828.5 |
-19.25 (-0.50%)
|
11,594 |
9 Sep 2019 |
GBX |
3,845 |
3,851.5 |
3,834 |
3,847.75 |
3,847.75 |
-2.5 (-0.06%)
|
25,036 |
6 Sep 2019 |
GBX |
3,837.5 |
3,851 |
3,833 |
3,850.25 |
3,850.25 |
+30.5 (+0.80%)
|
30,176 |
5 Sep 2019 |
GBX |
3,827 |
3,831 |
3,811.5 |
3,819.75 |
3,819.75 |
+2.25 (+0.06%)
|
10,697 |
4 Sep 2019 |
GBX |
3,823.5 |
3,829 |
3,800.5 |
3,817.5 |
3,817.5 |
+33.25 (+0.88%)
|
1,277 |
3 Sep 2019 |
GBX |
3,788 |
3,802 |
3,777.5 |
3,784.25 |
3,784.25 |
-21 (-0.55%)
|
43,969 |
2 Sep 2019 |
GBX |
3,787 |
3,818 |
3,780.4225 |
3,805.25 |
3,805.25 |
+38.25 (+1.02%)
|
1,283 |
30 Aug 2019 |
GBX |
3,784 |
3,791 |
3,767 |
3,767 |
3,767 |
+23 (+0.61%)
|
63,538 |
29 Aug 2019 |
GBX |
3,701.5 |
3,745.5 |
3,701.5 |
3,744 |
3,744 |
+44 (+1.19%)
|
26,126 |
28 Aug 2019 |
GBX |
3,677.5 |
3,710 |
3,677.5 |
3,700 |
3,700 |
+20.5 (+0.56%)
|
2,735 |