Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Jan 2019 |
GBX |
3,613.5 |
3,613.5 |
3,589.5 |
3,589.5 |
3,589.5 |
-45 (-1.24%)
|
2,820 |
| 21 Jan 2019 |
GBX |
3,645 |
3,645 |
3,634.5 |
3,634.5 |
3,634.5 |
-19.5 (-0.53%)
|
451 |
| 18 Jan 2019 |
GBX |
3,616.5 |
3,654 |
3,616.5 |
3,654 |
3,654 |
+54.25 (+1.51%)
|
4,257 |
| 17 Jan 2019 |
GBX |
3,602.5 |
3,606.5 |
3,595 |
3,599.75 |
3,599.75 |
-30.5 (-0.84%)
|
2,291 |
| 16 Jan 2019 |
GBX |
3,604 |
3,630.25 |
3,604 |
3,630.25 |
3,630.25 |
+11.75 (+0.32%)
|
200 |
| 15 Jan 2019 |
GBX |
3,605 |
3,618.5 |
3,605 |
3,618.5 |
3,618.5 |
+69.5 (+1.96%)
|
200 |
| 14 Jan 2019 |
GBX |
3,558.5 |
3,558.5 |
3,545 |
3,549 |
3,549 |
-46.75 (-1.30%)
|
697 |
| 11 Jan 2019 |
GBX |
3,600.5 |
3,600.5 |
3,595.75 |
3,595.75 |
3,595.75 |
-14.75 (-0.41%)
|
52 |
| 10 Jan 2019 |
GBX |
3,591.5 |
3,612.5 |
3,589 |
3,610.5 |
3,610.5 |
+5 (+0.14%)
|
3,872 |
| 9 Jan 2019 |
GBX |
3,575 |
3,605.5 |
3,575 |
3,605.5 |
3,605.5 |
+70 (+1.98%)
|
1,624 |
| 8 Jan 2019 |
GBX |
3,512.5 |
3,537.5 |
3,512.5 |
3,535.5 |
3,535.5 |
+11.5 (+0.33%)
|
1,672 |
| 7 Jan 2019 |
GBX |
3,533.5 |
3,536 |
3,519 |
3,524 |
3,524 |
-2.25 (-0.06%)
|
6,515 |
| 4 Jan 2019 |
GBX |
3,491.5 |
3,526.25 |
3,488.5 |
3,526.25 |
3,526.25 |
+66.75 (+1.93%)
|
4,269 |
| 3 Jan 2019 |
GBX |
3,472.5 |
3,484 |
3,459.5 |
3,459.5 |
3,459.5 |
-61.5 (-1.75%)
|
5,418 |
| 2 Jan 2019 |
GBX |
3,410 |
3,521 |
3,408.5 |
3,521 |
3,521 |
+16.5 (+0.47%)
|
5,923 |
| 31 Dec 2018 |
GBX |
3,512.5 |
3,512.5 |
3,504.5 |
3,504.5 |
3,504.5 |
+7.75 (+0.22%)
|
1,400 |
| 28 Dec 2018 |
GBX |
3,506.5 |
3,506.5 |
3,492.5 |
3,496.75 |
3,496.75 |
+41.75 (+1.21%)
|
908 |
| 27 Dec 2018 |
GBX |
3,446 |
3,455 |
3,434.5 |
3,455 |
3,455 |
+19.25 (+0.56%)
|
11,429 |
| 24 Dec 2018 |
GBX |
3,435.75 |
3,435.75 |
3,435.75 |
3,435.75 |
3,435.75 |
-46.75 (-1.34%)
|
0 |
| 21 Dec 2018 |
GBX |
3,467 |
3,486 |
3,458.5 |
3,482.5 |
3,482.5 |
+4 (+0.11%)
|
13,290 |
| 20 Dec 2018 |
GBX |
3,470.5 |
3,490.5 |
3,469 |
3,478.5 |
3,478.5 |
-50.25 (-1.42%)
|
4,110 |
| 19 Dec 2018 |
GBX |
3,519 |
3,528.75 |
3,516 |
3,528.75 |
3,528.75 |
+18.75 (+0.53%)
|
813 |
| 18 Dec 2018 |
GBX |
3,501.5 |
3,515.5 |
3,500.5 |
3,510 |
3,510 |
-31 (-0.88%)
|
6,237 |
| 17 Dec 2018 |
GBX |
3,543.5 |
3,543.5 |
3,525 |
3,541 |
3,541 |
-22 (-0.62%)
|
8,045 |
| 14 Dec 2018 |
GBX |
3,558.5 |
3,566 |
3,551.5 |
3,563 |
3,563 |
-15.75 (-0.44%)
|
2,231 |
| 13 Dec 2018 |
GBX |
3,582 |
3,584 |
3,569.5 |
3,578.75 |
3,578.75 |
-7.5 (-0.21%)
|
2,016 |
| 12 Dec 2018 |
GBX |
3,589.5 |
3,593.5 |
3,579 |
3,586.25 |
3,586.25 |
+42.25 (+1.19%)
|
10,530 |
| 11 Dec 2018 |
GBX |
3,550.5 |
3,558 |
3,544 |
3,544 |
3,544 |
+61.75 (+1.77%)
|
2,373 |
| 10 Dec 2018 |
GBX |
3,499.5 |
3,515.5 |
3,480.5 |
3,482.25 |
3,482.25 |
-54.25 (-1.53%)
|
6,113 |
| 7 Dec 2018 |
GBX |
3,532 |
3,548 |
3,531.5 |
3,536.5 |
3,536.5 |
+60.5 (+1.74%)
|
3,355 |
