Xtrackers MSCI China UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 31 Jan 2023 |
USD |
16.495 |
16.59 |
16.425 |
16.5725 |
16.5725 |
-0.19 (-1.13%)
|
184,870 |
| 30 Jan 2023 |
USD |
16.65 |
16.7625 |
16.615 |
16.7625 |
16.7625 |
-0.547 (-3.16%)
|
43,195 |
| 27 Jan 2023 |
USD |
17.325 |
17.36 |
17.21 |
17.31 |
17.31 |
+0.08 (+0.46%)
|
9,956 |
| 26 Jan 2023 |
USD |
17.15 |
17.235 |
17.15 |
17.23 |
17.23 |
+0.225 (+1.32%)
|
9,125 |
| 25 Jan 2023 |
USD |
17.065 |
17.145 |
16.885 |
17.005 |
17.005 |
0.0 (0.0%)
|
14,444 |
| 24 Jan 2023 |
USD |
17.03 |
17.1 |
16.915 |
17.005 |
17.005 |
-0.03 (-0.18%)
|
12,089 |
| 23 Jan 2023 |
USD |
16.945 |
17.04 |
16.945 |
17.035 |
17.035 |
+0.265 (+1.58%)
|
105,991 |
| 20 Jan 2023 |
USD |
16.665 |
16.775 |
16.665 |
16.77 |
16.77 |
+0.29 (+1.76%)
|
12,812 |
| 19 Jan 2023 |
USD |
16.335 |
16.54 |
16.335 |
16.48 |
16.48 |
+0.198 (+1.21%)
|
27,862 |
| 18 Jan 2023 |
USD |
16.455 |
16.47 |
16.27 |
16.2825 |
16.2825 |
-0.102 (-0.63%)
|
30,118 |
| 17 Jan 2023 |
USD |
16.42 |
16.455 |
16.325 |
16.385 |
16.385 |
-0.06 (-0.36%)
|
32,335 |
| 16 Jan 2023 |
USD |
16.535 |
16.535 |
16.43 |
16.445 |
16.445 |
-0.077 (-0.47%)
|
39,793 |
| 13 Jan 2023 |
USD |
16.5 |
16.6 |
16.445 |
16.5225 |
16.5225 |
+0.212 (+1.30%)
|
110,171 |
| 12 Jan 2023 |
USD |
16.22 |
16.32 |
16.2 |
16.31 |
16.31 |
-0.117 (-0.72%)
|
204,515 |
| 11 Jan 2023 |
USD |
16.325 |
16.475 |
16.275 |
16.4275 |
16.4275 |
+0.188 (+1.15%)
|
174,741 |
| 10 Jan 2023 |
USD |
16.2 |
16.285 |
16.2 |
16.24 |
16.24 |
-0.083 (-0.51%)
|
57,224 |
| 9 Jan 2023 |
USD |
16.245 |
16.36 |
16.22 |
16.3225 |
16.3225 |
+0.278 (+1.73%)
|
4,193 |
| 6 Jan 2023 |
USD |
15.835 |
16.045 |
15.785 |
16.045 |
16.045 |
+0.135 (+0.85%)
|
247 |
| 5 Jan 2023 |
USD |
15.82 |
15.98 |
15.81 |
15.91 |
15.91 |
+0.125 (+0.79%)
|
9,514 |
| 4 Jan 2023 |
USD |
15.555 |
15.785 |
15.555 |
15.785 |
15.785 |
+0.595 (+3.92%)
|
8,856 |
| 3 Jan 2023 |
USD |
15.03 |
15.205 |
14.98 |
15.19 |
15.19 |
+0.46 (+3.12%)
|
12,591 |
| 30 Dec 2022 |
USD |
14.725 |
14.73 |
14.725 |
14.73 |
14.73 |
-0.16 (-1.07%)
|
175 |
| 29 Dec 2022 |
USD |
14.88 |
14.92 |
14.69 |
14.89 |
14.89 |
+0.36 (+2.48%)
|
14,052 |
| 28 Dec 2022 |
USD |
14.77 |
14.89 |
14.53 |
14.53 |
14.53 |
-0.033 (-0.22%)
|
35,287 |
| 23 Dec 2022 |
USD |
14.515 |
14.5625 |
14.515 |
14.5625 |
14.5625 |
+0.1 (+0.69%)
|
512 |
| 22 Dec 2022 |
USD |
14.71 |
14.75 |
14.4625 |
14.4625 |
14.4625 |
+0.015 (+0.10%)
|
21,876 |
| 21 Dec 2022 |
USD |
14.345 |
14.465 |
14.3 |
14.4475 |
14.4475 |
+0.158 (+1.10%)
|
10,093 |
| 20 Dec 2022 |
USD |
14.215 |
14.375 |
14.215 |
14.29 |
14.29 |
-0.185 (-1.28%)
|
29,784 |
| 19 Dec 2022 |
USD |
14.545 |
14.655 |
14.43 |
14.475 |
14.475 |
-0.193 (-1.31%)
|
49,449 |
| 16 Dec 2022 |
USD |
14.605 |
14.75 |
14.605 |
14.6675 |
14.6675 |
+0.098 (+0.67%)
|
234,578 |
