DBX MSCI Emerging Market Etf Historic Prices

 
     
Date Open High Low Close Volume
Jun 21, 2019 3,555.00 3,555.00 3,553.00 3,550.00 1,378
Jun 20, 2019 3,539.00 3,581.00 3,538.00 3,556.00 34,236
Jun 19, 2019 3,522.00 3,522.00 3,496.00 3,500.00 423,620
Jun 18, 2019 3,464.00 3,519.00 3,464.00 3,520.00 25,913
Jun 17, 2019 3,429.00 3,440.00 3,417.48 3,438.00 4,258
Jun 14, 2019 3,419.00 3,422.00 3,419.00 3,423.50 4,906
Jun 13, 2019 3,430.00 3,441.00 3,428.00 3,423.50 7,571
Jun 12, 2019 3,428.00 3,428.00 3,420.00 3,421.00 14,722
Jun 11, 2019 3,450.00 3,462.00 3,450.00 3,456.00 55,804
Jun 10, 2019 3,408.00 3,432.00 3,408.00 3,432.50 18,551
Jun 7, 2019 3,366.00 3,377.00 3,366.00 3,385.00 14,712
Jun 6, 2019 3,369.00 3,369.00 3,355.00 3,355.00 6,535
Jun 5, 2019 0.00 0.00 0.00 3,355.00 132,122
Jun 4, 2019 3,372.00 3,377.00 3,360.00 3,380.00 62,223
Jun 3, 2019 3,400.00 3,401.00 3,400.00 3,408.50 31,596
May 31, 2019 3,345.00 3,369.00 3,338.00 3,372.50 28,644
May 30, 2019 3,347.00 3,370.00 3,341.00 3,369.00 39,122
May 29, 2019 3,294.00 3,301.00 3,294.00 3,315.50 25,914
May 28, 2019 3,317.00 3,317.00 3,317.00 3,315.00 2,980
May 27, 2019 3,315.00 0.00 0.00 3,296.00 1,814
May 24, 2019 3,315.00 3,315.00 3,315.00 3,296.00 2,306
May 23, 2019 3,328.00 3,328.00 3,298.00 3,307.00 34,042
May 22, 2019 3,348.00 3,361.00 3,346.00 3,353.00 36,283
May 21, 2019 3,331.00 3,331.00 3,321.00 3,321.00 2,824
May 20, 2019 3,296.00 3,297.00 3,296.00 3,301.00 1,172
May 17, 2019 3,318.00 3,318.00 3,318.00 3,328.00 527
May 16, 2019 3,367.00 3,372.00 3,367.00 3,384.00 4,557
May 15, 2019 3,343.00 3,355.00 3,336.00 3,351.50 12,598
May 14, 2019 3,310.00 3,335.00 3,310.00 3,336.50 7,803
May 13, 2019 3,318.00 3,318.00 3,269.00 3,275.50 110,246
May 10, 2019 3,379.00 3,379.00 3,367.00 3,331.50 697
May 9, 2019 3,347.00 3,347.00 3,334.00 3,307.00 19,394
May 8, 2019 3,418.00 3,428.00 3,418.00 3,427.50 800
May 7, 2019 3,431.00 3,431.00 3,416.00 3,407.50 167
May 6, 2019 3,527.00 0.00 0.00 3,516.50 0
May 3, 2019 3,527.00 3,536.00 3,522.00 3,516.50 9,294
May 2, 2019 3,528.00 3,528.00 3,508.00 3,497.50 5,631
May 1, 2019 3,534.00 3,534.00 3,534.00 3,521.00 102
Apr 30, 2019 3,515.00 3,515.00 3,515.00 3,512.00 54
Apr 29, 2019 3,559.00 3,561.00 3,559.00 3,555.50 610
Apr 26, 2019 3,534.00 3,553.00 3,534.00 3,554.50 4,525
Apr 25, 2019 3,533.00 3,533.00 3,533.00 3,535.50 1,464
Apr 24, 2019 3,574.00 3,575.32 3,574.00 3,544.50 1,621
Apr 23, 2019 3,553.00 3,580.00 3,553.00 3,584.00 1,742
Apr 22, 2019 3,554.00 0.00 0.00 3,577.50 0
Apr 19, 2019 3,554.00 3,578.00 3,554.00 3,577.50 29,980
Apr 18, 2019 3,554.00 3,578.00 3,554.00 3,577.50 29,980
Apr 17, 2019 3,574.00 3,584.00 3,574.00 3,572.00 2,342
Apr 16, 2019 3,546.00 3,562.00 3,546.00 3,559.50 45,159
Apr 15, 2019 3,535.00 0.00 0.00 3,515.50 0
Showing 1 to 50 of 260