Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
15 Jul 2019 |
GBX |
3,940.75 |
3,940.75 |
3,940.75 |
3,940.75 |
3,940.75 |
+42.25 (+1.08%)
|
0 |
12 Jul 2019 |
GBX |
3,912.5 |
3,912.5 |
3,898.5 |
3,898.5 |
3,898.5 |
-8 (-0.20%)
|
1,032 |
11 Jul 2019 |
GBX |
3,940.5 |
3,940.5 |
3,906.5 |
3,906.5 |
3,906.5 |
-22.75 (-0.58%)
|
7,071 |
10 Jul 2019 |
GBX |
3,908.5 |
3,942.5 |
3,908.5 |
3,929.25 |
3,929.25 |
+21 (+0.54%)
|
2,930 |
9 Jul 2019 |
GBX |
3,900.5 |
3,909.5 |
3,899 |
3,908.25 |
3,908.25 |
+3.25 (+0.08%)
|
4,800 |
8 Jul 2019 |
GBX |
3,885.5 |
3,905 |
3,883.5 |
3,905 |
3,905 |
-24.25 (-0.62%)
|
3,262 |
5 Jul 2019 |
GBX |
3,942 |
3,942 |
3,919 |
3,929.25 |
3,929.25 |
-19.25 (-0.49%)
|
2,160 |
4 Jul 2019 |
GBX |
3,940 |
3,949 |
3,937 |
3,948.5 |
3,948.5 |
+22.25 (+0.57%)
|
3,585 |
3 Jul 2019 |
GBX |
3,914.5 |
3,926.25 |
3,914.5 |
3,926.25 |
3,926.25 |
-12.5 (-0.32%)
|
1,582 |
2 Jul 2019 |
GBX |
3,928.5 |
3,938.75 |
3,915 |
3,938.75 |
3,938.75 |
+13.25 (+0.34%)
|
3,850 |
1 Jul 2019 |
GBX |
3,940 |
3,948.5 |
3,925.5 |
3,925.5 |
3,925.5 |
+68.5 (+1.78%)
|
3,383 |
28 Jun 2019 |
GBX |
3,859.5 |
3,859.5 |
3,857 |
3,857 |
3,857 |
-9.75 (-0.25%)
|
200 |
27 Jun 2019 |
GBX |
3,860 |
3,870.5 |
3,859 |
3,866.75 |
3,866.75 |
+14.5 (+0.38%)
|
1,306 |
26 Jun 2019 |
GBX |
3,843.5 |
3,853.5 |
3,838 |
3,852.25 |
3,852.25 |
+30.5 (+0.80%)
|
3,568 |
25 Jun 2019 |
GBX |
3,802 |
3,821.75 |
3,802 |
3,821.75 |
3,821.75 |
-21.5 (-0.56%)
|
10,136 |
24 Jun 2019 |
GBX |
3,835.5 |
3,845.5 |
3,835.5 |
3,843.25 |
3,843.25 |
-10.25 (-0.27%)
|
1,412 |
21 Jun 2019 |
GBX |
3,842 |
3,860 |
3,842 |
3,853.5 |
3,853.5 |
-7.25 (-0.19%)
|
3,133 |
20 Jun 2019 |
GBX |
3,839 |
3,890.5 |
3,839 |
3,860.75 |
3,860.75 |
+62.25 (+1.64%)
|
18,554 |
19 Jun 2019 |
GBX |
3,796.5 |
3,798.5 |
3,796.5 |
3,798.5 |
3,798.5 |
-19.75 (-0.52%)
|
200 |
18 Jun 2019 |
GBX |
3,748.5 |
3,824 |
3,748.5 |
3,818.25 |
3,818.25 |
+88.5 (+2.37%)
|
7,387 |
17 Jun 2019 |
GBX |
3,709 |
3,729.75 |
3,705.5 |
3,729.75 |
3,729.75 |
+15.75 (+0.42%)
|
5,806 |
14 Jun 2019 |
GBX |
3,714 |
3,714 |
3,714 |
3,714 |
3,714 |
-0.25 (-0.01%)
|
0 |
13 Jun 2019 |
GBX |
3,712.5 |
3,714.5 |
3,710.5 |
3,714.25 |
3,714.25 |
+0.5 (+0.01%)
|
1,328 |
12 Jun 2019 |
GBX |
3,717 |
3,717 |
3,711.5 |
3,713.75 |
3,713.75 |
-37 (-0.99%)
|
1,941 |
11 Jun 2019 |
GBX |
3,748.5 |
3,759.5 |
3,748.5 |
3,750.75 |
3,750.75 |
+25.25 (+0.68%)
|
600 |
10 Jun 2019 |
GBX |
3,702 |
3,727.5 |
3,702 |
3,725.5 |
3,725.5 |
+51.5 (+1.40%)
|
4,769 |
7 Jun 2019 |
GBX |
3,651 |
3,675.5 |
3,643.5 |
3,674 |
3,674 |
+31.5 (+0.86%)
|
10,671 |
6 Jun 2019 |
GBX |
3,648.5 |
3,656.5 |
3,637 |
3,642.5 |
3,642.5 |
+1.5 (+0.04%)
|
3,160 |
5 Jun 2019 |
GBX |
3,658 |
3,658 |
3,636.5 |
3,641 |
3,641 |
-28 (-0.76%)
|
5,236 |
4 Jun 2019 |
GBX |
3,648 |
3,669 |
3,646.5 |
3,669 |
3,669 |
-31.25 (-0.84%)
|
9,246 |