Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Jan 2024 |
GBX |
3,922 |
3,922 |
3,913.75 |
3,913.75 |
3,913.75 |
+18 (+0.46%)
|
31 |
| 18 Jan 2024 |
GBX |
3,895.75 |
3,895.75 |
3,895.75 |
3,895.75 |
3,895.75 |
+41.75 (+1.08%)
|
25 |
| 17 Jan 2024 |
GBX |
3,868.5 |
3,868.5 |
3,854 |
3,854 |
3,854 |
-93 (-2.36%)
|
27 |
| 16 Jan 2024 |
GBX |
3,956.5 |
3,970.5 |
3,947 |
3,947 |
3,947 |
-40 (-1.00%)
|
2,400 |
| 15 Jan 2024 |
GBX |
3,996.5 |
3,996.5 |
3,987 |
3,987 |
3,987 |
-28.25 (-0.70%)
|
1,393 |
| 12 Jan 2024 |
GBX |
4,007.5 |
4,015.5 |
3,993.55 |
4,015.25 |
4,015.25 |
+32.25 (+0.81%)
|
3,411 |
| 11 Jan 2024 |
GBX |
4,007.5 |
4,008 |
3,983 |
3,983 |
3,983 |
+2.25 (+0.06%)
|
12,387 |
| 10 Jan 2024 |
GBX |
3,995.422 |
3,996.5 |
3,980.75 |
3,980.75 |
3,980.75 |
-19.75 (-0.49%)
|
67 |
| 9 Jan 2024 |
GBX |
4,010 |
4,010 |
4,000.5 |
4,000.5 |
4,000.5 |
-30 (-0.74%)
|
4,000 |
| 8 Jan 2024 |
GBX |
4,008.5 |
4,030.5 |
4,008.323 |
4,030.5 |
4,030.5 |
-18 (-0.44%)
|
1,035 |
| 5 Jan 2024 |
GBX |
4,045.63 |
4,048.5 |
4,045.63 |
4,048.5 |
4,048.5 |
-14.5 (-0.36%)
|
170 |
| 4 Jan 2024 |
GBX |
4,069 |
4,069 |
4,062.5 |
4,063 |
4,063 |
-11 (-0.27%)
|
78 |
| 3 Jan 2024 |
GBX |
4,083 |
4,083 |
4,074 |
4,074 |
4,074 |
-37 (-0.90%)
|
3,963 |
| 2 Jan 2024 |
GBX |
4,122.5 |
4,122.5 |
4,102 |
4,111 |
4,111 |
-5.25 (-0.13%)
|
634 |
| 29 Dec 2023 |
GBX |
4,116.25 |
4,116.25 |
4,116.25 |
4,116.25 |
4,116.25 |
-13.5 (-0.33%)
|
508 |
| 28 Dec 2023 |
GBX |
4,126.5 |
4,129.75 |
4,105.69 |
4,129.75 |
4,129.75 |
+68.75 (+1.69%)
|
2,564 |
| 27 Dec 2023 |
GBX |
4,070.766 |
4,091.82 |
4,061 |
4,061 |
4,061 |
+46.5 (+1.16%)
|
1,180 |
| 22 Dec 2023 |
GBX |
4,013.5 |
4,019.752 |
4,011 |
4,014.5 |
4,014.5 |
-48 (-1.18%)
|
530 |
| 21 Dec 2023 |
GBX |
4,042 |
4,062.5 |
4,042 |
4,062.5 |
4,062.5 |
+21.5 (+0.53%)
|
173 |
| 20 Dec 2023 |
GBX |
4,065.5 |
4,066 |
4,032.04 |
4,041 |
4,041 |
0.0 (0.0%)
|
13,657 |
| 19 Dec 2023 |
GBX |
4,023.5 |
4,041 |
4,019.5 |
4,041 |
4,041 |
+15.75 (+0.39%)
|
4,846 |
| 18 Dec 2023 |
GBX |
4,025.25 |
4,025.25 |
4,025.25 |
4,025.25 |
4,025.25 |
-20.25 (-0.50%)
|
130 |
| 15 Dec 2023 |
GBX |
4,036 |
4,045.5 |
4,032.5 |
4,045.5 |
4,045.5 |
+26.5 (+0.66%)
|
17,266 |
| 14 Dec 2023 |
GBX |
4,014.5 |
4,020.5 |
4,014.5 |
4,019 |
4,019 |
+45.5 (+1.15%)
|
417 |
| 13 Dec 2023 |
GBX |
3,973.5 |
3,973.5 |
3,969 |
3,973.5 |
3,973.5 |
-9.25 (-0.23%)
|
5,624 |
| 12 Dec 2023 |
GBX |
3,991 |
3,991 |
3,980.45 |
3,982.75 |
3,982.75 |
-6.75 (-0.17%)
|
6,274 |
| 11 Dec 2023 |
GBX |
3,971.12 |
3,989.5 |
3,971.12 |
3,989.5 |
3,989.5 |
+19 (+0.48%)
|
34 |
| 8 Dec 2023 |
GBX |
3,980.5 |
3,980.5 |
3,970.5 |
3,970.5 |
3,970.5 |
+3.25 (+0.08%)
|
652 |
| 7 Dec 2023 |
GBX |
3,967.25 |
3,970.134 |
3,967.25 |
3,967.25 |
3,967.25 |
-7.25 (-0.18%)
|
25 |
| 6 Dec 2023 |
GBX |
3,974.5 |
3,974.5 |
3,974.5 |
3,974.5 |
3,974.5 |
+29.75 (+0.75%)
|
25 |
