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 Aug 2019 |
GBX |
3,672.5 |
3,699.5 |
3,672.5 |
3,679.5 |
3,679.5 |
-0.25 (-0.01%)
|
17,510 |
| 23 Aug 2019 |
GBX |
3,759 |
3,762 |
3,679.75 |
3,679.75 |
3,679.75 |
-39.25 (-1.06%)
|
16,707 |
| 22 Aug 2019 |
GBX |
3,763.5 |
3,767.742 |
3,715 |
3,719 |
3,719 |
-73 (-1.93%)
|
8,597 |
| 21 Aug 2019 |
GBX |
3,795.5 |
3,798.55 |
3,790 |
3,792 |
3,792 |
+22.75 (+0.60%)
|
3,098 |
| 20 Aug 2019 |
GBX |
3,794 |
3,800.5 |
3,759.5 |
3,769.25 |
3,769.25 |
+0.25 (+0.01%)
|
17,323 |
| 19 Aug 2019 |
GBX |
3,785 |
3,803 |
3,768.0525 |
3,769 |
3,769 |
+28.25 (+0.76%)
|
10,130 |
| 16 Aug 2019 |
GBX |
3,734 |
3,741.5 |
3,720.5 |
3,740.75 |
3,740.75 |
+47.25 (+1.28%)
|
5,964 |
| 15 Aug 2019 |
GBX |
3,729 |
3,729 |
3,665.5 |
3,693.5 |
3,693.5 |
-13.25 (-0.36%)
|
12,863 |
| 14 Aug 2019 |
GBX |
3,777 |
3,777 |
3,700.5 |
3,706.75 |
3,706.75 |
-89.75 (-2.36%)
|
5,251 |
| 13 Aug 2019 |
GBX |
3,736 |
3,812 |
3,713 |
3,796.5 |
3,796.5 |
+52 (+1.39%)
|
3,998 |
| 12 Aug 2019 |
GBX |
3,811 |
3,811.907 |
3,729.5 |
3,744.5 |
3,744.5 |
-25.25 (-0.67%)
|
14,520 |
| 9 Aug 2019 |
GBX |
3,792.5 |
3,810.96 |
3,769.75 |
3,769.75 |
3,769.75 |
-17.25 (-0.46%)
|
5,887 |
| 8 Aug 2019 |
GBX |
3,775.5 |
3,792 |
3,759.5315 |
3,787 |
3,787 |
+76.25 (+2.05%)
|
11,738 |
| 7 Aug 2019 |
GBX |
3,741.5 |
3,754 |
3,689 |
3,710.75 |
3,710.75 |
-7.75 (-0.21%)
|
6,371 |
| 6 Aug 2019 |
GBX |
3,742 |
3,742 |
3,718.5 |
3,718.5 |
3,718.5 |
+16.25 (+0.44%)
|
3,042 |
| 5 Aug 2019 |
GBX |
3,773 |
3,773 |
3,702.25 |
3,702.25 |
3,702.25 |
-123.5 (-3.23%)
|
17,266 |
| 2 Aug 2019 |
GBX |
3,871.5 |
3,871.5 |
3,822.5 |
3,825.75 |
3,825.75 |
-144.25 (-3.63%)
|
2,880 |
| 1 Aug 2019 |
GBX |
3,956.5 |
3,970 |
3,956.5 |
3,970 |
3,970 |
+16.75 (+0.42%)
|
5,095 |
| 31 Jul 2019 |
GBX |
3,982.5 |
3,982.5 |
3,953.25 |
3,953.25 |
3,953.25 |
-28.75 (-0.72%)
|
1,641 |
| 30 Jul 2019 |
GBX |
4,012.5 |
4,012.5 |
3,974.5 |
3,982 |
3,982 |
+1.75 (+0.04%)
|
8,527 |
| 29 Jul 2019 |
GBX |
3,968.5 |
3,985 |
3,968.5 |
3,980.25 |
3,980.25 |
+37.5 (+0.95%)
|
400 |
| 26 Jul 2019 |
GBX |
3,933.5 |
3,942.75 |
3,931.5 |
3,942.75 |
3,942.75 |
+21.75 (+0.55%)
|
1,164 |
| 25 Jul 2019 |
GBX |
3,946 |
3,954.5 |
3,921 |
3,921 |
3,921 |
-16 (-0.41%)
|
616 |
| 24 Jul 2019 |
GBX |
3,952.5 |
3,952.5 |
3,937 |
3,937 |
3,937 |
-7.5 (-0.19%)
|
1,226 |
| 23 Jul 2019 |
GBX |
3,954 |
3,959.5 |
3,936.5 |
3,944.5 |
3,944.5 |
+4.75 (+0.12%)
|
5,396 |
| 22 Jul 2019 |
GBX |
3,924 |
3,944.5 |
3,924 |
3,939.75 |
3,939.75 |
-7.5 (-0.19%)
|
2,991 |
| 19 Jul 2019 |
GBX |
3,948 |
3,948 |
3,946 |
3,947.25 |
3,947.25 |
+17.25 (+0.44%)
|
400 |
| 18 Jul 2019 |
GBX |
3,938.5 |
3,943 |
3,926 |
3,930 |
3,930 |
-23.75 (-0.60%)
|
32,802 |
| 17 Jul 2019 |
GBX |
3,972.5 |
3,972.5 |
3,953.5 |
3,953.75 |
3,953.75 |
-28.25 (-0.71%)
|
16,879 |
| 16 Jul 2019 |
GBX |
3,975.5 |
3,982 |
3,975.5 |
3,982 |
3,982 |
+41.25 (+1.05%)
|
271 |
