Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 Apr 2019 |
GBX |
3,858 |
3,875 |
3,858 |
3,871 |
3,871 |
+47 (+1.23%)
|
3,797 |
| 15 Apr 2019 |
GBX |
3,847 |
3,847.5 |
3,824 |
3,824 |
3,824 |
-27.5 (-0.71%)
|
2,488 |
| 12 Apr 2019 |
GBX |
3,858 |
3,858.5 |
3,851.5 |
3,851.5 |
3,851.5 |
+21 (+0.55%)
|
2,207 |
| 11 Apr 2019 |
GBX |
3,851 |
3,851 |
3,830.5 |
3,830.5 |
3,830.5 |
-35.75 (-0.92%)
|
1,408 |
| 10 Apr 2019 |
GBX |
3,877.5 |
3,877.5 |
3,866 |
3,866.25 |
3,866.25 |
+8.75 (+0.23%)
|
9,603 |
| 9 Apr 2019 |
GBX |
3,867 |
3,877 |
3,857.5 |
3,857.5 |
3,857.5 |
+0.25 (+0.01%)
|
2,838 |
| 8 Apr 2019 |
GBX |
3,835.5 |
3,857.25 |
3,835 |
3,857.25 |
3,857.25 |
-18 (-0.46%)
|
1,393 |
| 5 Apr 2019 |
GBX |
3,840 |
3,875.25 |
3,840 |
3,875.25 |
3,875.25 |
+50 (+1.31%)
|
248 |
| 4 Apr 2019 |
GBX |
3,789.5 |
3,825.25 |
3,789 |
3,825.25 |
3,825.25 |
+18 (+0.47%)
|
401 |
| 3 Apr 2019 |
GBX |
3,785.5 |
3,808 |
3,785.5 |
3,807.25 |
3,807.25 |
+17.5 (+0.46%)
|
4,100 |
| 2 Apr 2019 |
GBX |
3,792 |
3,813.5 |
3,786 |
3,789.75 |
3,789.75 |
+15.25 (+0.40%)
|
1,700 |
| 1 Apr 2019 |
GBX |
3,770.5 |
3,778.5 |
3,763 |
3,774.5 |
3,774.5 |
+28.25 (+0.75%)
|
3,050 |
| 29 Mar 2019 |
GBX |
3,738.5 |
3,750.5 |
3,723.5 |
3,746.25 |
3,746.25 |
+68.75 (+1.87%)
|
5,490 |
| 28 Mar 2019 |
GBX |
3,664.5 |
3,677.5 |
3,656.5 |
3,677.5 |
3,677.5 |
+41.75 (+1.15%)
|
4,341 |
| 27 Mar 2019 |
GBX |
3,680 |
3,680 |
3,635.75 |
3,635.75 |
3,635.75 |
-30.5 (-0.83%)
|
3,628 |
| 26 Mar 2019 |
GBX |
3,666.25 |
3,666.25 |
3,666.25 |
3,666.25 |
3,666.25 |
-10.25 (-0.28%)
|
0 |
| 25 Mar 2019 |
GBX |
3,642.5 |
3,676.5 |
3,641 |
3,676.5 |
3,676.5 |
+15.5 (+0.42%)
|
6,111 |
| 22 Mar 2019 |
GBX |
3,738 |
3,745 |
3,661 |
3,661 |
3,661 |
-122.75 (-3.24%)
|
2,426 |
| 21 Mar 2019 |
GBX |
3,749 |
3,783.75 |
3,743.5 |
3,783.75 |
3,783.75 |
+58.75 (+1.58%)
|
10,886 |
| 20 Mar 2019 |
GBX |
3,731.5 |
3,746.5 |
3,724.5 |
3,725 |
3,725 |
-16.25 (-0.43%)
|
4,742 |
| 19 Mar 2019 |
GBX |
3,737 |
3,741.25 |
3,730.5 |
3,741.25 |
3,741.25 |
+11 (+0.29%)
|
20,579 |
| 18 Mar 2019 |
GBX |
3,703 |
3,737 |
3,703 |
3,730.25 |
3,730.25 |
+47.75 (+1.30%)
|
5,192 |
| 15 Mar 2019 |
GBX |
3,683 |
3,688 |
3,670 |
3,682.5 |
3,682.5 |
+49.25 (+1.36%)
|
6,076 |
| 14 Mar 2019 |
GBX |
3,643 |
3,667 |
3,633.25 |
3,633.25 |
3,633.25 |
-31 (-0.85%)
|
1,300 |
| 13 Mar 2019 |
GBX |
3,684.5 |
3,690 |
3,664.25 |
3,664.25 |
3,664.25 |
-46.75 (-1.26%)
|
4,970 |
| 12 Mar 2019 |
GBX |
3,677.5 |
3,716.5 |
3,671.5 |
3,711 |
3,711 |
+36 (+0.98%)
|
3,692 |
| 11 Mar 2019 |
GBX |
3,669.5 |
3,682 |
3,665 |
3,675 |
3,675 |
+42 (+1.16%)
|
1,017 |
| 8 Mar 2019 |
GBX |
3,620.5 |
3,633 |
3,600 |
3,633 |
3,633 |
-23.25 (-0.64%)
|
1,674 |
| 7 Mar 2019 |
GBX |
3,666 |
3,691 |
3,656.25 |
3,656.25 |
3,656.25 |
-57.25 (-1.54%)
|
426 |
| 6 Mar 2019 |
GBX |
3,708 |
3,714.5 |
3,708 |
3,713.5 |
3,713.5 |
-0.75 (-0.02%)
|
1,400 |
