Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
25 Oct 2018 |
GBX |
3,356.5 |
3,408.75 |
3,356.5 |
3,408.75 |
3,408.75 |
+44.25 (+1.32%)
|
367 |
24 Oct 2018 |
GBX |
3,364.5 |
3,364.5 |
3,364.5 |
3,364.5 |
3,364.5 |
-8.5 (-0.25%)
|
0 |
23 Oct 2018 |
GBX |
3,385 |
3,385 |
3,347 |
3,373 |
3,373 |
-72.75 (-2.11%)
|
2,467 |
22 Oct 2018 |
GBX |
3,448 |
3,452.5 |
3,440 |
3,445.75 |
3,445.75 |
+42 (+1.23%)
|
2,763 |
19 Oct 2018 |
GBX |
3,402.5 |
3,403.75 |
3,402.5 |
3,403.75 |
3,403.75 |
+21.75 (+0.64%)
|
200 |
18 Oct 2018 |
GBX |
3,406.5 |
3,407 |
3,382 |
3,382 |
3,382 |
-53.75 (-1.56%)
|
2,445 |
17 Oct 2018 |
GBX |
3,452.5 |
3,457.5 |
3,435.75 |
3,435.75 |
3,435.75 |
+1 (+0.03%)
|
666 |
16 Oct 2018 |
GBX |
3,434.75 |
3,434.75 |
3,434.75 |
3,434.75 |
3,434.75 |
+32 (+0.94%)
|
0 |
15 Oct 2018 |
GBX |
3,402.75 |
3,402.75 |
3,402.75 |
3,402.75 |
3,402.75 |
-7.75 (-0.23%)
|
0 |
12 Oct 2018 |
GBX |
3,380.5 |
3,410.5 |
3,380.5 |
3,410.5 |
3,410.5 |
+89 (+2.68%)
|
200 |
11 Oct 2018 |
GBX |
3,288.5 |
3,322 |
3,281.5 |
3,321.5 |
3,321.5 |
-60 (-1.77%)
|
3,500 |
10 Oct 2018 |
GBX |
3,397 |
3,397 |
3,381.5 |
3,381.5 |
3,381.5 |
-92.5 (-2.66%)
|
220 |
9 Oct 2018 |
GBX |
3,463.5 |
3,474 |
3,463.5 |
3,474 |
3,474 |
-4.5 (-0.13%)
|
3,026 |
8 Oct 2018 |
GBX |
3,486 |
3,486 |
3,478.5 |
3,478.5 |
3,478.5 |
+4.5 (+0.13%)
|
138 |
5 Oct 2018 |
GBX |
3,500.5 |
3,500.5 |
3,474 |
3,474 |
3,474 |
-51.75 (-1.47%)
|
200 |
4 Oct 2018 |
GBX |
3,525.75 |
3,525.75 |
3,525.75 |
3,525.75 |
3,525.75 |
-120.25 (-3.30%)
|
0 |
3 Oct 2018 |
GBX |
3,646 |
3,646 |
3,646 |
3,646 |
3,646 |
-5.75 (-0.16%)
|
0 |
2 Oct 2018 |
GBX |
3,622 |
3,651.75 |
3,609 |
3,651.75 |
3,651.75 |
-30 (-0.81%)
|
3,800 |
1 Oct 2018 |
GBX |
3,684.5 |
3,684.5 |
3,681.75 |
3,681.75 |
3,681.75 |
+0.25 (+0.01%)
|
408 |
28 Sep 2018 |
GBX |
3,670.5 |
3,681.5 |
3,670.5 |
3,681.5 |
3,681.5 |
+0.25 (+0.01%)
|
3,124 |
27 Sep 2018 |
GBX |
3,655 |
3,681.25 |
3,650.5 |
3,681.25 |
3,681.25 |
+25.5 (+0.70%)
|
2,138 |
26 Sep 2018 |
GBX |
3,631.5 |
3,655.75 |
3,631.5 |
3,655.75 |
3,655.75 |
+24 (+0.66%)
|
9 |
25 Sep 2018 |
GBX |
3,623 |
3,636 |
3,616 |
3,631.75 |
3,631.75 |
+4 (+0.11%)
|
1,602 |
24 Sep 2018 |
GBX |
3,624.5 |
3,631 |
3,624.5 |
3,627.75 |
3,627.75 |
-56.75 (-1.54%)
|
151 |
21 Sep 2018 |
GBX |
3,650 |
3,684.5 |
3,642 |
3,684.5 |
3,684.5 |
+80 (+2.22%)
|
3,220 |
20 Sep 2018 |
GBX |
3,598 |
3,604.5 |
3,592.5 |
3,604.5 |
3,604.5 |
+1.25 (+0.03%)
|
410 |
19 Sep 2018 |
GBX |
3,603.25 |
3,603.25 |
3,603.25 |
3,603.25 |
3,603.25 |
+38.5 (+1.08%)
|
0 |
18 Sep 2018 |
GBX |
3,551 |
3,564.75 |
3,551 |
3,564.75 |
3,564.75 |
+27.75 (+0.78%)
|
200 |
17 Sep 2018 |
GBX |
3,527 |
3,537 |
3,527 |
3,537 |
3,537 |
-59 (-1.64%)
|
200 |
14 Sep 2018 |
GBX |
3,595.5 |
3,596 |
3,588.5 |
3,596 |
3,596 |
+34 (+0.95%)
|
3,600 |