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 Jun 2019 |
GBX |
3,672.5 |
3,701 |
3,668 |
3,700.25 |
3,700.25 |
+37.5 (+1.02%)
|
9,130 |
| 31 May 2019 |
GBX |
3,629 |
3,662.75 |
3,629 |
3,662.75 |
3,662.75 |
+5.75 (+0.16%)
|
355 |
| 30 May 2019 |
GBX |
3,632.5 |
3,658 |
3,625.5 |
3,657 |
3,657 |
+59.75 (+1.66%)
|
3,892 |
| 29 May 2019 |
GBX |
3,577.5 |
3,602 |
3,576.5 |
3,597.25 |
3,597.25 |
+0.25 (+0.01%)
|
6,337 |
| 28 May 2019 |
GBX |
3,599 |
3,613.5 |
3,597 |
3,597 |
3,597 |
+22.5 (+0.63%)
|
6,499 |
| 24 May 2019 |
GBX |
3,598 |
3,602 |
3,567.5 |
3,574.5 |
3,574.5 |
-13 (-0.36%)
|
2,203 |
| 23 May 2019 |
GBX |
3,604.5 |
3,605.5 |
3,575.5 |
3,587.5 |
3,587.5 |
-51.25 (-1.41%)
|
9,136 |
| 22 May 2019 |
GBX |
3,631.5 |
3,643.5 |
3,631.5 |
3,638.75 |
3,638.75 |
+33.75 (+0.94%)
|
3,724 |
| 21 May 2019 |
GBX |
3,605 |
3,605 |
3,605 |
3,605 |
3,605 |
+21.5 (+0.60%)
|
0 |
| 20 May 2019 |
GBX |
3,580 |
3,583.5 |
3,579 |
3,583.5 |
3,583.5 |
-28.75 (-0.80%)
|
980 |
| 17 May 2019 |
GBX |
3,603 |
3,612.25 |
3,598 |
3,612.25 |
3,612.25 |
-58.5 (-1.59%)
|
15,214 |
| 16 May 2019 |
GBX |
3,639.5 |
3,670.75 |
3,639.5 |
3,670.75 |
3,670.75 |
+36.75 (+1.01%)
|
169 |
| 15 May 2019 |
GBX |
3,643.5 |
3,643.5 |
3,618 |
3,634 |
3,634 |
+16 (+0.44%)
|
2,701 |
| 14 May 2019 |
GBX |
3,602.5 |
3,618 |
3,602.5 |
3,618 |
3,618 |
+65.25 (+1.84%)
|
2,369 |
| 13 May 2019 |
GBX |
3,595.5 |
3,604 |
3,534 |
3,552.75 |
3,552.75 |
-64.25 (-1.78%)
|
14,397 |
| 10 May 2019 |
GBX |
3,675 |
3,677 |
3,617 |
3,617 |
3,617 |
+24.25 (+0.67%)
|
3,237 |
| 9 May 2019 |
GBX |
3,653.5 |
3,659 |
3,592.75 |
3,592.75 |
3,592.75 |
-130.75 (-3.51%)
|
8,469 |
| 8 May 2019 |
GBX |
3,702.5 |
3,731 |
3,702 |
3,723.5 |
3,723.5 |
+15 (+0.40%)
|
16,752 |
| 7 May 2019 |
GBX |
3,745 |
3,747.5 |
3,708.5 |
3,708.5 |
3,708.5 |
-116.25 (-3.04%)
|
4,998 |
| 3 May 2019 |
GBX |
3,838 |
3,843 |
3,821.5 |
3,824.75 |
3,824.75 |
+22.5 (+0.59%)
|
18,502 |
| 2 May 2019 |
GBX |
3,822 |
3,824 |
3,802.25 |
3,802.25 |
3,802.25 |
-25.75 (-0.67%)
|
564 |
| 1 May 2019 |
GBX |
3,824.5 |
3,848.5 |
3,822 |
3,828 |
3,828 |
+9 (+0.24%)
|
3,622 |
| 30 Apr 2019 |
GBX |
3,829 |
3,829 |
3,819 |
3,819 |
3,819 |
-47.5 (-1.23%)
|
400 |
| 29 Apr 2019 |
GBX |
3,871.5 |
3,871.5 |
3,866.5 |
3,866.5 |
3,866.5 |
0.0 (0.0%)
|
865 |
| 26 Apr 2019 |
GBX |
3,842.5 |
3,866.5 |
3,839.5 |
3,866.5 |
3,866.5 |
+22.5 (+0.59%)
|
10,874 |
| 25 Apr 2019 |
GBX |
3,840.5 |
3,849.5 |
3,830 |
3,844 |
3,844 |
-9.5 (-0.25%)
|
6,151 |
| 24 Apr 2019 |
GBX |
3,851.5 |
3,862 |
3,848 |
3,853.5 |
3,853.5 |
-41 (-1.05%)
|
1,289 |
| 23 Apr 2019 |
GBX |
3,870 |
3,894.5 |
3,856 |
3,894.5 |
3,894.5 |
+6 (+0.15%)
|
8,385 |
| 18 Apr 2019 |
GBX |
3,861 |
3,889 |
3,857 |
3,888.5 |
3,888.5 |
+3.5 (+0.09%)
|
7,668 |
| 17 Apr 2019 |
GBX |
3,896.5 |
3,899 |
3,885 |
3,885 |
3,885 |
+14 (+0.36%)
|
4,209 |
