Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Oct 2024 |
GBX |
4,729 |
4,729 |
4,715.159 |
4,718.5 |
4,718.5 |
+24.5 (+0.52%)
|
693 |
| 3 Oct 2024 |
GBX |
4,685 |
4,713.5 |
4,655.985 |
4,694 |
4,694 |
+22 (+0.47%)
|
669 |
| 2 Oct 2024 |
GBX |
4,672.5 |
4,704.5 |
4,672 |
4,672 |
4,672 |
+83.5 (+1.82%)
|
612 |
| 1 Oct 2024 |
GBX |
4,576 |
4,594.2 |
4,565.78 |
4,588.5 |
4,588.5 |
+31 (+0.68%)
|
1,993 |
| 30 Sep 2024 |
GBX |
4,639.5 |
4,642.5 |
4,557.5 |
4,557.5 |
4,557.5 |
-68.75 (-1.49%)
|
2,744 |
| 27 Sep 2024 |
GBX |
4,616 |
4,650 |
4,616 |
4,626.25 |
4,626.25 |
+16.5 (+0.36%)
|
2,020 |
| 26 Sep 2024 |
GBX |
4,597.5 |
4,659.166 |
4,572.317 |
4,609.75 |
4,609.75 |
+105.25 (+2.34%)
|
1,188 |
| 25 Sep 2024 |
GBX |
4,476 |
4,505.5 |
4,471 |
4,504.5 |
4,504.5 |
+7 (+0.16%)
|
1,435 |
| 24 Sep 2024 |
GBX |
4,452 |
4,497.5 |
4,448.704 |
4,497.5 |
4,497.5 |
+106.25 (+2.42%)
|
976 |
| 23 Sep 2024 |
GBX |
4,386.5 |
4,403.5 |
4,369.5 |
4,391.25 |
4,391.25 |
+17.75 (+0.41%)
|
2,962 |
| 20 Sep 2024 |
GBX |
4,372.5 |
4,387.5 |
4,372.5 |
4,373.5 |
4,373.5 |
-3 (-0.07%)
|
16,431 |
| 19 Sep 2024 |
GBX |
4,370.5 |
4,378 |
4,368.058 |
4,376.5 |
4,376.5 |
+55.5 (+1.28%)
|
10,530 |
| 18 Sep 2024 |
GBX |
4,356.5 |
4,356.5 |
4,321 |
4,321 |
4,321 |
-31.75 (-0.73%)
|
15,521 |
| 17 Sep 2024 |
GBX |
4,345.5 |
4,355.5 |
4,340.5 |
4,352.75 |
4,352.75 |
+35.75 (+0.83%)
|
23 |
| 16 Sep 2024 |
GBX |
4,336.5 |
4,338 |
4,317 |
4,317 |
4,317 |
-22.5 (-0.52%)
|
4,661 |
| 13 Sep 2024 |
GBX |
4,330.5 |
4,339.5 |
4,320.5 |
4,339.5 |
4,339.5 |
+27.5 (+0.64%)
|
473 |
| 12 Sep 2024 |
GBX |
4,316 |
4,333 |
4,311 |
4,312 |
4,312 |
+42.5 (+1.00%)
|
311 |
| 11 Sep 2024 |
GBX |
4,257.5 |
4,274.5 |
4,254.96 |
4,269.5 |
4,269.5 |
+7 (+0.16%)
|
229 |
| 10 Sep 2024 |
GBX |
4,269 |
4,273.43 |
4,258 |
4,262.5 |
4,262.5 |
-15 (-0.35%)
|
70 |
| 9 Sep 2024 |
GBX |
4,255.5 |
4,277.5 |
4,255.5 |
4,277.5 |
4,277.5 |
+38.5 (+0.91%)
|
4,127 |
| 6 Sep 2024 |
GBX |
4,278 |
4,278 |
4,184.07 |
4,239 |
4,239 |
-55.5 (-1.29%)
|
130 |
| 5 Sep 2024 |
GBX |
4,296 |
4,312.44 |
4,286.5 |
4,294.5 |
4,294.5 |
-13.75 (-0.32%)
|
227 |
| 4 Sep 2024 |
GBX |
4,286 |
4,316.43 |
4,286 |
4,308.25 |
4,308.25 |
-25.25 (-0.58%)
|
119 |
| 3 Sep 2024 |
GBX |
4,366 |
4,366 |
4,326.92 |
4,333.5 |
4,333.5 |
-35.75 (-0.82%)
|
304 |
| 2 Sep 2024 |
GBX |
4,372 |
4,375 |
4,368.198 |
4,369.25 |
4,369.25 |
-12.25 (-0.28%)
|
1,331 |
| 30 Aug 2024 |
GBX |
4,396 |
4,406 |
4,378.5 |
4,381.5 |
4,381.5 |
-6 (-0.14%)
|
22,673 |
| 29 Aug 2024 |
GBX |
4,358 |
4,395.41 |
4,353.5 |
4,387.5 |
4,387.5 |
+27.25 (+0.62%)
|
19,864 |
| 28 Aug 2024 |
GBX |
4,385.5 |
4,385.5 |
4,357 |
4,360.25 |
4,360.25 |
-3.25 (-0.07%)
|
594 |
| 27 Aug 2024 |
GBX |
4,379.5 |
4,409.5 |
4,363.5 |
4,363.5 |
4,363.5 |
-49 (-1.11%)
|
397 |
| 23 Aug 2024 |
GBX |
4,409.5 |
4,419.778 |
4,398.5 |
4,412.5 |
4,412.5 |
+20.5 (+0.47%)
|
811 |
