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 2024 |
GBX |
4,209.5 |
4,209.5 |
4,202.5 |
4,202.5 |
4,202.5 |
-75.5 (-1.76%)
|
540 |
| 15 Apr 2024 |
GBX |
4,294.5 |
4,294.5 |
4,272.56 |
4,278 |
4,278 |
-9.25 (-0.22%)
|
3,559 |
| 12 Apr 2024 |
GBX |
4,326 |
4,326 |
4,287.25 |
4,287.25 |
4,287.25 |
-42.25 (-0.98%)
|
300 |
| 11 Apr 2024 |
GBX |
4,329.5 |
4,329.5 |
4,329.5 |
4,329.5 |
4,329.5 |
+21.5 (+0.50%)
|
370 |
| 10 Apr 2024 |
GBX |
4,307 |
4,349.271 |
4,307 |
4,308 |
4,308 |
-13 (-0.30%)
|
1,275 |
| 9 Apr 2024 |
GBX |
4,321 |
4,329.055 |
4,321 |
4,321 |
4,321 |
+4.5 (+0.10%)
|
138 |
| 8 Apr 2024 |
GBX |
4,297.338 |
4,316.5 |
4,297.338 |
4,316.5 |
4,316.5 |
+31.5 (+0.74%)
|
138 |
| 5 Apr 2024 |
GBX |
4,276 |
4,288.338 |
4,272 |
4,285 |
4,285 |
-36.5 (-0.84%)
|
13,218 |
| 4 Apr 2024 |
GBX |
4,318.46 |
4,321.5 |
4,318.46 |
4,321.5 |
4,321.5 |
+30.5 (+0.71%)
|
2,634 |
| 3 Apr 2024 |
GBX |
4,291 |
4,291 |
4,287.197 |
4,291 |
4,291 |
-20.5 (-0.48%)
|
206 |
| 2 Apr 2024 |
GBX |
4,343.5 |
4,343.5 |
4,311.5 |
4,311.5 |
4,311.5 |
+44.25 (+1.04%)
|
752 |
| 28 Mar 2024 |
GBX |
4,271 |
4,271.657 |
4,259.56 |
4,267.25 |
4,267.25 |
+25.75 (+0.61%)
|
2,001 |
| 27 Mar 2024 |
GBX |
4,245.96 |
4,245.96 |
4,241.5 |
4,241.5 |
4,241.5 |
-8 (-0.19%)
|
72 |
| 26 Mar 2024 |
GBX |
4,261 |
4,261 |
4,249.5 |
4,249.5 |
4,249.5 |
+8.5 (+0.20%)
|
1,422 |
| 25 Mar 2024 |
GBX |
4,236.5 |
4,241 |
4,233 |
4,241 |
4,241 |
-12 (-0.28%)
|
592 |
| 22 Mar 2024 |
GBX |
4,254 |
4,254 |
4,253 |
4,253 |
4,253 |
-15.25 (-0.36%)
|
141 |
| 21 Mar 2024 |
GBX |
4,251.5 |
4,268.25 |
4,248.298 |
4,268.25 |
4,268.25 |
+70.75 (+1.69%)
|
5,334 |
| 20 Mar 2024 |
GBX |
4,187.5 |
4,209.5 |
4,186.109 |
4,197.5 |
4,197.5 |
+13.25 (+0.32%)
|
778 |
| 19 Mar 2024 |
GBX |
4,180.5 |
4,184.25 |
4,180.5 |
4,184.25 |
4,184.25 |
-21.75 (-0.52%)
|
25 |
| 18 Mar 2024 |
GBX |
4,217.5 |
4,217.5 |
4,206 |
4,206 |
4,206 |
+9.75 (+0.23%)
|
31 |
| 15 Mar 2024 |
GBX |
4,194.5 |
4,196.25 |
4,194.5 |
4,196.25 |
4,196.25 |
-23 (-0.55%)
|
1,231 |
| 14 Mar 2024 |
GBX |
4,218.5 |
4,230.757 |
4,217.5 |
4,219.25 |
4,219.25 |
+3.25 (+0.08%)
|
313 |
| 13 Mar 2024 |
GBX |
4,215.5 |
4,216 |
4,213.633 |
4,216 |
4,216 |
-24 (-0.57%)
|
408 |
| 12 Mar 2024 |
GBX |
4,235 |
4,240 |
4,235 |
4,240 |
4,240 |
+49.75 (+1.19%)
|
100 |
| 11 Mar 2024 |
GBX |
4,190.25 |
4,190.25 |
4,190.25 |
4,190.25 |
4,190.25 |
+23.25 (+0.56%)
|
20 |
| 8 Mar 2024 |
GBX |
4,195.5 |
4,195.5 |
4,167 |
4,167 |
4,167 |
-12.25 (-0.29%)
|
203 |
| 7 Mar 2024 |
GBX |
4,164.5 |
4,179.25 |
4,164.5 |
4,179.25 |
4,179.25 |
-4.25 (-0.10%)
|
593 |
| 6 Mar 2024 |
GBX |
4,167.102 |
4,185.96 |
4,167.102 |
4,183.5 |
4,183.5 |
+57.75 (+1.40%)
|
534 |
| 5 Mar 2024 |
GBX |
4,136.5 |
4,139.5 |
4,125.75 |
4,125.75 |
4,125.75 |
-41.5 (-1.00%)
|
3,376 |
| 4 Mar 2024 |
GBX |
4,189 |
4,189.5 |
4,167.25 |
4,167.25 |
4,167.25 |
-20.75 (-0.50%)
|
5,181 |
