Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Dec 2018 |
GBX |
3,535 |
3,535 |
3,476 |
3,476 |
3,476 |
-132 (-3.66%)
|
7,846 |
| 5 Dec 2018 |
GBX |
3,620.5 |
3,621.5 |
3,608 |
3,608 |
3,608 |
-56 (-1.53%)
|
877 |
| 4 Dec 2018 |
GBX |
3,666 |
3,666 |
3,664 |
3,664 |
3,664 |
-4.5 (-0.12%)
|
200 |
| 3 Dec 2018 |
GBX |
3,670 |
3,694.5 |
3,668.5 |
3,668.5 |
3,668.5 |
+92 (+2.57%)
|
2,019 |
| 30 Nov 2018 |
GBX |
3,579.5 |
3,579.5 |
3,576.5 |
3,576.5 |
3,576.5 |
-21 (-0.58%)
|
800 |
| 29 Nov 2018 |
GBX |
3,587 |
3,597.5 |
3,583.5 |
3,597.5 |
3,597.5 |
+40 (+1.12%)
|
1,314 |
| 28 Nov 2018 |
GBX |
3,563.5 |
3,564 |
3,546.5 |
3,557.5 |
3,557.5 |
+19.5 (+0.55%)
|
7,542 |
| 27 Nov 2018 |
GBX |
3,517.5 |
3,538 |
3,516 |
3,538 |
3,538 |
+23.25 (+0.66%)
|
4,094 |
| 26 Nov 2018 |
GBX |
3,513 |
3,523.5 |
3,506.5 |
3,514.75 |
3,514.75 |
+36 (+1.03%)
|
2,720 |
| 23 Nov 2018 |
GBX |
3,476.5 |
3,478.75 |
3,466.5 |
3,478.75 |
3,478.75 |
+8.75 (+0.25%)
|
1,515 |
| 22 Nov 2018 |
GBX |
3,500.5 |
3,501.5 |
3,470 |
3,470 |
3,470 |
-61 (-1.73%)
|
1,738 |
| 21 Nov 2018 |
GBX |
3,495 |
3,535.5 |
3,495 |
3,531 |
3,531 |
+71.75 (+2.07%)
|
600 |
| 20 Nov 2018 |
GBX |
3,474.5 |
3,474.5 |
3,441 |
3,459.25 |
3,459.25 |
-56 (-1.59%)
|
6,594 |
| 19 Nov 2018 |
GBX |
3,537 |
3,538 |
3,510.5 |
3,515.25 |
3,515.25 |
-12.25 (-0.35%)
|
1,832 |
| 16 Nov 2018 |
GBX |
3,528.5 |
3,530.5 |
3,510 |
3,527.5 |
3,527.5 |
-8.25 (-0.23%)
|
1,153 |
| 15 Nov 2018 |
GBX |
3,510.5 |
3,535.75 |
3,503.5 |
3,535.75 |
3,535.75 |
+121.75 (+3.57%)
|
780 |
| 14 Nov 2018 |
GBX |
3,411 |
3,414 |
3,411 |
3,414 |
3,414 |
-8 (-0.23%)
|
200 |
| 13 Nov 2018 |
GBX |
3,453 |
3,453 |
3,422 |
3,422 |
3,422 |
+23 (+0.68%)
|
600 |
| 12 Nov 2018 |
GBX |
3,458 |
3,461 |
3,399 |
3,399 |
3,399 |
-13.75 (-0.40%)
|
2,568 |
| 9 Nov 2018 |
GBX |
3,427.5 |
3,433.5 |
3,398.5 |
3,412.75 |
3,412.75 |
-70 (-2.01%)
|
2,402 |
| 8 Nov 2018 |
GBX |
3,495.5 |
3,495.5 |
3,482 |
3,482.75 |
3,482.75 |
-21.25 (-0.61%)
|
3,308 |
| 7 Nov 2018 |
GBX |
3,496.5 |
3,507.5 |
3,496.5 |
3,504 |
3,504 |
+30.5 (+0.88%)
|
1,391 |
| 6 Nov 2018 |
GBX |
3,465.5 |
3,473.5 |
3,456 |
3,473.5 |
3,473.5 |
-19.25 (-0.55%)
|
1,662 |
| 5 Nov 2018 |
GBX |
3,491 |
3,494.5 |
3,488.5 |
3,492.75 |
3,492.75 |
-20.25 (-0.58%)
|
2,357 |
| 2 Nov 2018 |
GBX |
3,538.5 |
3,551 |
3,513 |
3,513 |
3,513 |
+51.75 (+1.50%)
|
2,359 |
| 1 Nov 2018 |
GBX |
3,439 |
3,461.25 |
3,439 |
3,461.25 |
3,461.25 |
+40.75 (+1.19%)
|
279 |
| 31 Oct 2018 |
GBX |
3,420.5 |
3,420.5 |
3,420.5 |
3,420.5 |
3,420.5 |
+45.25 (+1.34%)
|
0 |
| 30 Oct 2018 |
GBX |
3,339 |
3,375.25 |
3,338.5 |
3,375.25 |
3,375.25 |
+28.25 (+0.84%)
|
1,100 |
| 29 Oct 2018 |
GBX |
3,402 |
3,402 |
3,347 |
3,347 |
3,347 |
+4 (+0.12%)
|
224 |
| 26 Oct 2018 |
GBX |
3,343 |
3,343 |
3,343 |
3,343 |
3,343 |
-65.75 (-1.93%)
|
0 |
