Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
5 Dec 2023 |
GBX |
3,940 |
3,947.46 |
3,932 |
3,944.75 |
3,944.75 |
-25 (-0.63%)
|
5,211 |
4 Dec 2023 |
GBX |
3,971.5 |
3,971.5 |
3,969.75 |
3,969.75 |
3,969.75 |
-9 (-0.23%)
|
326 |
1 Dec 2023 |
GBX |
3,970.5 |
3,978.75 |
3,970.5 |
3,978.75 |
3,978.75 |
-7.5 (-0.19%)
|
3,704 |
30 Nov 2023 |
GBX |
3,975 |
3,992.5 |
3,975 |
3,986.25 |
3,986.25 |
+11.75 (+0.30%)
|
11,658 |
29 Nov 2023 |
GBX |
3,973 |
3,983 |
3,971.5 |
3,974.5 |
3,974.5 |
-16 (-0.40%)
|
3,170 |
28 Nov 2023 |
GBX |
4,001.5 |
4,001.5 |
3,990.5 |
3,990.5 |
3,990.5 |
+14.75 (+0.37%)
|
2,276 |
27 Nov 2023 |
GBX |
4,001.5 |
4,001.5 |
3,975.75 |
3,975.75 |
3,975.75 |
-20.75 (-0.52%)
|
2,276 |
24 Nov 2023 |
GBX |
4,001.5 |
4,001.5 |
3,995 |
3,996.5 |
3,996.5 |
-43.5 (-1.08%)
|
2,276 |
23 Nov 2023 |
GBX |
4,039.56 |
4,040 |
4,039.56 |
4,040 |
4,040 |
-3 (-0.07%)
|
1 |
22 Nov 2023 |
GBX |
4,023.5 |
4,043 |
4,022 |
4,043 |
4,043 |
+10.5 (+0.26%)
|
83 |
21 Nov 2023 |
GBX |
4,037.5 |
4,047 |
4,032.5 |
4,032.5 |
4,032.5 |
-32.75 (-0.81%)
|
1,117 |
20 Nov 2023 |
GBX |
4,037.5 |
4,065.25 |
4,037.5 |
4,065.25 |
4,065.25 |
+23.75 (+0.59%)
|
1,117 |
17 Nov 2023 |
GBX |
4,050.5 |
4,050.5 |
4,041.5 |
4,041.5 |
4,041.5 |
+13.5 (+0.34%)
|
147 |
16 Nov 2023 |
GBX |
4,051.05 |
4,051.05 |
4,028 |
4,028 |
4,028 |
-63.75 (-1.56%)
|
3 |
15 Nov 2023 |
GBX |
4,066 |
4,091.75 |
4,066 |
4,091.75 |
4,091.75 |
+73.75 (+1.84%)
|
4 |
14 Nov 2023 |
GBX |
3,981 |
4,018 |
3,981 |
4,018 |
4,018 |
+17.75 (+0.44%)
|
2,238 |
13 Nov 2023 |
GBX |
3,997.5 |
4,000.25 |
3,997.5 |
4,000.25 |
4,000.25 |
+6.5 (+0.16%)
|
108 |
10 Nov 2023 |
GBX |
3,969.203 |
3,993.75 |
3,969.203 |
3,993.75 |
3,993.75 |
-4.5 (-0.11%)
|
35 |
9 Nov 2023 |
GBX |
4,004.5 |
4,006.5 |
3,998.25 |
3,998.25 |
3,998.25 |
+0.75 (+0.02%)
|
44,945 |
8 Nov 2023 |
GBX |
4,004.5 |
4,006.5 |
3,997.5 |
3,997.5 |
3,997.5 |
-19 (-0.47%)
|
44,945 |
7 Nov 2023 |
GBX |
4,016.5 |
4,016.5 |
4,016.5 |
4,016.5 |
4,016.5 |
+6.5 (+0.16%)
|
142 |
6 Nov 2023 |
GBX |
4,016.5 |
4,017 |
4,002.5 |
4,010 |
4,010 |
+35.5 (+0.89%)
|
2,624 |
3 Nov 2023 |
GBX |
3,978.5 |
3,978.5 |
3,974.5 |
3,974.5 |
3,974.5 |
+30 (+0.76%)
|
1,147 |
2 Nov 2023 |
GBX |
3,924.5 |
3,944.5 |
3,924.5 |
3,944.5 |
3,944.5 |
+66.25 (+1.71%)
|
44 |
1 Nov 2023 |
GBX |
3,844.95 |
3,878.25 |
3,844.95 |
3,878.25 |
3,878.25 |
+45.25 (+1.18%)
|
28 |
31 Oct 2023 |
GBX |
3,854 |
3,854 |
3,833 |
3,833 |
3,833 |
-44.25 (-1.14%)
|
3,860 |
30 Oct 2023 |
GBX |
3,910 |
3,910 |
3,877.25 |
3,877.25 |
3,877.25 |
+16 (+0.41%)
|
33 |
27 Oct 2023 |
GBX |
3,882 |
3,882 |
3,861.25 |
3,861.25 |
3,861.25 |
+8.5 (+0.22%)
|
4,316 |
26 Oct 2023 |
GBX |
3,848 |
3,852.75 |
3,848 |
3,852.75 |
3,852.75 |
-32.25 (-0.83%)
|
499 |
25 Oct 2023 |
GBX |
3,875 |
3,885 |
3,875 |
3,885 |
3,885 |
-26.5 (-0.68%)
|
2,158 |