Xtrackers MSCI China UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Sep 2022 |
USD |
13.045 |
13.28 |
12.96 |
13.27 |
13.27 |
-0.085 (-0.64%)
|
129,780 |
| 27 Sep 2022 |
USD |
13.445 |
13.48 |
13.355 |
13.355 |
13.355 |
-0.025 (-0.19%)
|
76,595 |
| 26 Sep 2022 |
USD |
13.36 |
13.415 |
13.3 |
13.38 |
13.38 |
+0.095 (+0.72%)
|
82,801 |
| 23 Sep 2022 |
USD |
13.255 |
13.405 |
13.24 |
13.285 |
13.285 |
-0.23 (-1.70%)
|
4,133 |
| 22 Sep 2022 |
USD |
13.53 |
13.58 |
13.515 |
13.515 |
13.515 |
-0.22 (-1.60%)
|
47,870 |
| 21 Sep 2022 |
USD |
13.89 |
13.89 |
13.735 |
13.735 |
13.735 |
-0.335 (-2.38%)
|
9,393 |
| 20 Sep 2022 |
USD |
14.085 |
14.14 |
14.045 |
14.07 |
14.07 |
+0.03 (+0.21%)
|
22,060 |
| 16 Sep 2022 |
USD |
14.165 |
14.165 |
14.025 |
14.04 |
14.04 |
-0.325 (-2.26%)
|
58,177 |
| 15 Sep 2022 |
USD |
14.345 |
14.425 |
14.345 |
14.365 |
14.365 |
-0.025 (-0.17%)
|
1,817 |
| 14 Sep 2022 |
USD |
14.405 |
14.465 |
14.39 |
14.39 |
14.39 |
-0.135 (-0.93%)
|
8,779 |
| 13 Sep 2022 |
USD |
14.78 |
14.79 |
14.525 |
14.525 |
14.525 |
-0.345 (-2.32%)
|
8,884 |
| 12 Sep 2022 |
USD |
14.725 |
14.87 |
14.71 |
14.87 |
14.87 |
+0.155 (+1.05%)
|
73,928 |
| 9 Sep 2022 |
USD |
14.71 |
14.785 |
14.68 |
14.715 |
14.715 |
+0.287 (+1.99%)
|
29,117 |
| 8 Sep 2022 |
USD |
14.38 |
14.4275 |
14.38 |
14.4275 |
14.4275 |
-0.037 (-0.26%)
|
23,500 |
| 7 Sep 2022 |
USD |
14.485 |
14.485 |
14.405 |
14.465 |
14.465 |
0.0 (0.0%)
|
9,081 |
| 6 Sep 2022 |
USD |
14.61 |
14.61 |
14.43 |
14.465 |
14.465 |
-0.14 (-0.96%)
|
41,823 |
| 5 Sep 2022 |
USD |
14.565 |
14.67 |
14.565 |
14.605 |
14.605 |
-0.225 (-1.52%)
|
58,063 |
| 2 Sep 2022 |
USD |
14.86 |
14.86 |
14.7 |
14.83 |
14.83 |
+0.043 (+0.29%)
|
11,578 |
| 1 Sep 2022 |
USD |
14.91 |
14.98 |
14.765 |
14.7875 |
14.7875 |
-0.29 (-1.92%)
|
29,280 |
| 31 Aug 2022 |
USD |
15.18 |
15.23 |
15.055 |
15.0775 |
15.0775 |
+0.242 (+1.63%)
|
243,387 |
| 30 Aug 2022 |
USD |
15.08 |
15.19 |
14.785 |
14.835 |
14.835 |
-0.54 (-3.51%)
|
283,691 |
| 26 Aug 2022 |
USD |
15.32 |
15.81 |
15.305 |
15.375 |
15.375 |
+0.05 (+0.33%)
|
21,599 |
| 25 Aug 2022 |
USD |
15.05 |
15.445 |
15.05 |
15.325 |
15.325 |
+0.417 (+2.80%)
|
91,222 |
| 24 Aug 2022 |
USD |
14.59 |
14.9075 |
14.565 |
14.9075 |
14.9075 |
+0.072 (+0.49%)
|
20,104 |
| 23 Aug 2022 |
USD |
14.73 |
14.86 |
14.68 |
14.835 |
14.835 |
-0.005 (-0.03%)
|
27,923 |
| 22 Aug 2022 |
USD |
14.94 |
14.94 |
14.8 |
14.84 |
14.84 |
+0.085 (+0.58%)
|
14,089 |
| 19 Aug 2022 |
USD |
14.92 |
14.92 |
14.745 |
14.755 |
14.755 |
-0.165 (-1.11%)
|
46,184 |
| 18 Aug 2022 |
USD |
14.895 |
14.955 |
14.78 |
14.92 |
14.92 |
-0.08 (-0.53%)
|
13,611 |
| 17 Aug 2022 |
USD |
15.06 |
15.11 |
14.96 |
15 |
15 |
-0.068 (-0.45%)
|
11,434 |
| 16 Aug 2022 |
USD |
15.035 |
15.0675 |
14.945 |
15.0675 |
15.0675 |
-0.048 (-0.31%)
|
2,961 |
