Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
13 Sep 2018 |
GBX |
3,565 |
3,579 |
3,561.5 |
3,562 |
3,562 |
+7.5 (+0.21%)
|
3,120 |
12 Sep 2018 |
GBX |
3,513.5 |
3,561 |
3,513.5 |
3,554.5 |
3,554.5 |
+39 (+1.11%)
|
3,400 |
11 Sep 2018 |
GBX |
3,511.5 |
3,515.5 |
3,489 |
3,515.5 |
3,515.5 |
-13 (-0.37%)
|
2,257 |
10 Sep 2018 |
GBX |
3,578 |
3,578 |
3,528.5 |
3,528.5 |
3,528.5 |
-67.25 (-1.87%)
|
30 |
7 Sep 2018 |
GBX |
3,594 |
3,595.75 |
3,579.5 |
3,595.75 |
3,595.75 |
+13.75 (+0.38%)
|
600 |
6 Sep 2018 |
GBX |
3,582 |
3,582 |
3,582 |
3,582 |
3,582 |
-17 (-0.47%)
|
0 |
5 Sep 2018 |
GBX |
3,631 |
3,631 |
3,585 |
3,599 |
3,599 |
-81 (-2.20%)
|
2,036 |
4 Sep 2018 |
GBX |
3,679.5 |
3,687.5 |
3,679.5 |
3,680 |
3,680 |
-35 (-0.94%)
|
600 |
3 Sep 2018 |
GBX |
3,718.5 |
3,720.5 |
3,715 |
3,715 |
3,715 |
+30.25 (+0.82%)
|
596 |
31 Aug 2018 |
GBX |
3,682 |
3,700.5 |
3,681 |
3,684.75 |
3,684.75 |
-7.5 (-0.20%)
|
2,400 |
30 Aug 2018 |
GBX |
3,745 |
3,748 |
3,692.25 |
3,692.25 |
3,692.25 |
-77.75 (-2.06%)
|
5,240 |
29 Aug 2018 |
GBX |
3,796.5 |
3,801.5 |
3,770 |
3,770 |
3,770 |
-33.75 (-0.89%)
|
5,824 |
28 Aug 2018 |
GBX |
3,800.5 |
3,803.75 |
3,800.5 |
3,803.75 |
3,803.75 |
+50.75 (+1.35%)
|
30 |
24 Aug 2018 |
GBX |
3,739.5 |
3,753 |
3,739.5 |
3,753 |
3,753 |
+37 (+1.00%)
|
400 |
23 Aug 2018 |
GBX |
3,716 |
3,716 |
3,716 |
3,716 |
3,716 |
-10.75 (-0.29%)
|
0 |
22 Aug 2018 |
GBX |
3,726.75 |
3,726.75 |
3,726.75 |
3,726.75 |
3,726.75 |
+11.5 (+0.31%)
|
0 |
21 Aug 2018 |
GBX |
3,716 |
3,716 |
3,714 |
3,715.25 |
3,715.25 |
+24.25 (+0.66%)
|
225 |
20 Aug 2018 |
GBX |
3,701.5 |
3,702 |
3,689 |
3,691 |
3,691 |
+42.25 (+1.16%)
|
620 |
17 Aug 2018 |
GBX |
3,673.5 |
3,675 |
3,645 |
3,648.75 |
3,648.75 |
-36.75 (-1.00%)
|
2,052 |
16 Aug 2018 |
GBX |
3,685.5 |
3,685.5 |
3,685.5 |
3,685.5 |
3,685.5 |
+58.25 (+1.61%)
|
0 |
15 Aug 2018 |
GBX |
3,622 |
3,627.25 |
3,622 |
3,627.25 |
3,627.25 |
-99.25 (-2.66%)
|
200 |
14 Aug 2018 |
GBX |
3,722.5 |
3,726.5 |
3,718 |
3,726.5 |
3,726.5 |
+9 (+0.24%)
|
21 |
13 Aug 2018 |
GBX |
3,717.5 |
3,717.5 |
3,717.5 |
3,717.5 |
3,717.5 |
-50.75 (-1.35%)
|
0 |
10 Aug 2018 |
GBX |
3,802 |
3,802 |
3,768.25 |
3,768.25 |
3,768.25 |
-63.75 (-1.66%)
|
427 |
9 Aug 2018 |
GBX |
3,823.5 |
3,837 |
3,823.5 |
3,832 |
3,832 |
+8.5 (+0.22%)
|
604 |
8 Aug 2018 |
GBX |
3,819 |
3,827.5 |
3,819 |
3,823.5 |
3,823.5 |
+0.5 (+0.01%)
|
401 |
7 Aug 2018 |
GBX |
3,823 |
3,823 |
3,823 |
3,823 |
3,823 |
+50 (+1.33%)
|
0 |
6 Aug 2018 |
GBX |
3,772 |
3,784.5 |
3,767.5 |
3,773 |
3,773 |
-13 (-0.34%)
|
2,806 |
3 Aug 2018 |
GBX |
3,753.5 |
3,786 |
3,753.5 |
3,786 |
3,786 |
+52 (+1.39%)
|
76 |
2 Aug 2018 |
GBX |
3,725.5 |
3,734 |
3,702 |
3,734 |
3,734 |
-49.5 (-1.31%)
|
4,128 |