Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Mar 2024 |
GBX |
4,163 |
4,188 |
4,162 |
4,188 |
4,188 |
+52 (+1.26%)
|
11,319 |
| 29 Feb 2024 |
GBX |
4,141.5 |
4,141.5 |
4,136 |
4,136 |
4,136 |
+12 (+0.29%)
|
57 |
| 28 Feb 2024 |
GBX |
4,137.5 |
4,137.5 |
4,124 |
4,124 |
4,124 |
-48.5 (-1.16%)
|
1,092 |
| 27 Feb 2024 |
GBX |
4,169 |
4,180.5 |
4,169 |
4,172.5 |
4,172.5 |
+12 (+0.29%)
|
841 |
| 26 Feb 2024 |
GBX |
4,157.5 |
4,160.5 |
4,155.5 |
4,160.5 |
4,160.5 |
-18 (-0.43%)
|
705 |
| 23 Feb 2024 |
GBX |
4,179.5 |
4,181 |
4,165.5 |
4,178.5 |
4,178.5 |
-6.5 (-0.16%)
|
7,664 |
| 22 Feb 2024 |
GBX |
4,191.04 |
4,191.04 |
4,185 |
4,185 |
4,185 |
+25.75 (+0.62%)
|
1 |
| 21 Feb 2024 |
GBX |
4,161.5 |
4,163.48 |
4,159.25 |
4,159.25 |
4,159.25 |
+17.5 (+0.42%)
|
1,225 |
| 20 Feb 2024 |
GBX |
4,143 |
4,157.5 |
4,141.75 |
4,141.75 |
4,141.75 |
-15.75 (-0.38%)
|
452 |
| 19 Feb 2024 |
GBX |
4,143 |
4,157.5 |
4,142 |
4,157.5 |
4,157.5 |
-4.75 (-0.11%)
|
452 |
| 16 Feb 2024 |
GBX |
4,170.05 |
4,170.05 |
4,162.25 |
4,162.25 |
4,162.25 |
+33 (+0.80%)
|
60 |
| 15 Feb 2024 |
GBX |
4,132.5 |
4,133.203 |
4,129.25 |
4,129.25 |
4,129.25 |
+2.75 (+0.07%)
|
323 |
| 14 Feb 2024 |
GBX |
4,119 |
4,126.5 |
4,115.94 |
4,126.5 |
4,126.5 |
+64 (+1.58%)
|
1,089 |
| 13 Feb 2024 |
GBX |
4,123.5 |
4,123.5 |
4,062.5 |
4,062.5 |
4,062.5 |
-81.5 (-1.97%)
|
4,040 |
| 12 Feb 2024 |
GBX |
4,083.5 |
4,150.5 |
4,083.46 |
4,144 |
4,144 |
+71 (+1.74%)
|
18,730 |
| 9 Feb 2024 |
GBX |
4,087.5 |
4,092 |
4,073 |
4,073 |
4,073 |
-4.5 (-0.11%)
|
34,305 |
| 8 Feb 2024 |
GBX |
4,088.5 |
4,088.5 |
4,077.06 |
4,077.5 |
4,077.5 |
-14.75 (-0.36%)
|
235 |
| 7 Feb 2024 |
GBX |
4,086.5 |
4,105 |
4,084.5 |
4,092.25 |
4,092.25 |
-9.25 (-0.23%)
|
29,751 |
| 6 Feb 2024 |
GBX |
4,091 |
4,101.5 |
4,077 |
4,101.5 |
4,101.5 |
+83 (+2.07%)
|
4,420 |
| 5 Feb 2024 |
GBX |
4,018.5 |
4,018.5 |
4,018.5 |
4,018.5 |
4,018.5 |
+41 (+1.03%)
|
30 |
| 2 Feb 2024 |
GBX |
3,976.5 |
3,979.5 |
3,975 |
3,977.5 |
3,977.5 |
+12.5 (+0.32%)
|
2,810 |
| 1 Feb 2024 |
GBX |
3,976 |
3,987 |
3,965 |
3,965 |
3,965 |
+6 (+0.15%)
|
19,818 |
| 31 Jan 2024 |
GBX |
3,939.028 |
3,959 |
3,939.028 |
3,959 |
3,959 |
-4.25 (-0.11%)
|
717 |
| 30 Jan 2024 |
GBX |
3,962.5 |
3,963.25 |
3,956 |
3,963.25 |
3,963.25 |
-21.25 (-0.53%)
|
1,397 |
| 29 Jan 2024 |
GBX |
4,004 |
4,009.394 |
3,984.5 |
3,984.5 |
3,984.5 |
-4 (-0.10%)
|
3,743 |
| 26 Jan 2024 |
GBX |
3,965.5 |
3,988.5 |
3,965.5 |
3,988.5 |
3,988.5 |
+1.5 (+0.04%)
|
1,563 |
| 25 Jan 2024 |
GBX |
3,989 |
3,989 |
3,987 |
3,987 |
3,987 |
+2.25 (+0.06%)
|
115 |
| 24 Jan 2024 |
GBX |
3,971 |
3,985.5 |
3,971 |
3,984.75 |
3,984.75 |
+52.5 (+1.34%)
|
19,240 |
| 23 Jan 2024 |
GBX |
3,932.25 |
3,932.25 |
3,932.25 |
3,932.25 |
3,932.25 |
+37 (+0.95%)
|
76 |
| 22 Jan 2024 |
GBX |
3,895.25 |
3,895.25 |
3,895.25 |
3,895.25 |
3,895.25 |
-18.5 (-0.47%)
|
130 |
