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 |
| 15 Aug 2022 |
USD |
15.175 |
15.175 |
15.01 |
15.115 |
15.115 |
-0.01 (-0.07%)
|
2,252,948 |
| 12 Aug 2022 |
USD |
15.19 |
15.225 |
14.93 |
15.125 |
15.125 |
-0.135 (-0.88%)
|
1,291,495 |
| 11 Aug 2022 |
USD |
15.09 |
15.335 |
15.04 |
15.26 |
15.26 |
+0.375 (+2.52%)
|
66,745 |
| 10 Aug 2022 |
USD |
14.62 |
14.885 |
14.62 |
14.885 |
14.885 |
-0.07 (-0.47%)
|
40,722 |
| 9 Aug 2022 |
USD |
14.97 |
14.97 |
14.935 |
14.955 |
14.955 |
-0.142 (-0.94%)
|
151,571 |
| 8 Aug 2022 |
USD |
15.005 |
15.13 |
15.005 |
15.0975 |
15.0975 |
+0.018 (+0.12%)
|
2,944,066 |
| 5 Aug 2022 |
USD |
15.25 |
15.255 |
15.025 |
15.08 |
15.08 |
-0.11 (-0.72%)
|
1,070,705 |
| 4 Aug 2022 |
USD |
15.15 |
15.345 |
15.04 |
15.19 |
15.19 |
+0.235 (+1.57%)
|
650,434 |
| 3 Aug 2022 |
USD |
14.815 |
14.955 |
14.775 |
14.955 |
14.955 |
+0.015 (+0.10%)
|
722,961 |
| 2 Aug 2022 |
USD |
14.79 |
14.98 |
14.625 |
14.94 |
14.94 |
-0.033 (-0.22%)
|
2,742,360 |
| 1 Aug 2022 |
USD |
15.2 |
15.235 |
14.84 |
14.9725 |
14.9725 |
-0.158 (-1.04%)
|
245,877 |
| 29 Jul 2022 |
USD |
15.16 |
15.22 |
15.02 |
15.13 |
15.13 |
-0.435 (-2.79%)
|
100,216 |
| 28 Jul 2022 |
USD |
15.71 |
15.74 |
15.405 |
15.565 |
15.565 |
-0.125 (-0.80%)
|
83,972 |
| 27 Jul 2022 |
USD |
15.645 |
15.715 |
15.615 |
15.69 |
15.69 |
+0.03 (+0.19%)
|
1,281,865 |
| 26 Jul 2022 |
USD |
15.91 |
15.91 |
15.66 |
15.66 |
15.66 |
-0.025 (-0.16%)
|
906,364 |
| 25 Jul 2022 |
USD |
15.655 |
15.71 |
15.6 |
15.685 |
15.685 |
-0.058 (-0.37%)
|
323,905 |
| 22 Jul 2022 |
USD |
15.79 |
15.875 |
15.736 |
15.7425 |
15.7425 |
-0.133 (-0.83%)
|
398,356 |
| 21 Jul 2022 |
USD |
15.815 |
15.955 |
15.78 |
15.875 |
15.875 |
-0.055 (-0.35%)
|
167,199 |
| 20 Jul 2022 |
USD |
16 |
16.06 |
15.875 |
15.93 |
15.93 |
-0.02 (-0.13%)
|
31,386 |
| 19 Jul 2022 |
USD |
15.855 |
15.98 |
15.785 |
15.95 |
15.95 |
-0.022 (-0.14%)
|
13,705 |
| 18 Jul 2022 |
USD |
15.91 |
16.045 |
15.88 |
15.9725 |
15.9725 |
+0.463 (+2.98%)
|
18,092 |
| 15 Jul 2022 |
USD |
15.53 |
15.58 |
15.425 |
15.51 |
15.51 |
-0.312 (-1.98%)
|
37,698 |
| 14 Jul 2022 |
USD |
15.95 |
16.025 |
15.745 |
15.8225 |
15.8225 |
-0.188 (-1.17%)
|
20,958 |
| 13 Jul 2022 |
USD |
15.935 |
16.115 |
15.7 |
16.01 |
16.01 |
-0.055 (-0.34%)
|
730,978 |
| 12 Jul 2022 |
USD |
15.99 |
16.065 |
15.9405 |
16.065 |
16.065 |
-0.068 (-0.42%)
|
15,274 |
| 11 Jul 2022 |
USD |
16.23 |
16.38 |
16.09 |
16.1325 |
16.1325 |
-0.825 (-4.87%)
|
10,696 |
| 8 Jul 2022 |
USD |
16.84 |
16.9575 |
16.73 |
16.9575 |
16.9575 |
-0.037 (-0.22%)
|
6,653 |
| 7 Jul 2022 |
USD |
16.705 |
17.075 |
16.705 |
16.995 |
16.995 |
+0.51 (+3.09%)
|
50,196 |
| 6 Jul 2022 |
USD |
16.635 |
16.73 |
16.485 |
16.485 |
16.485 |
-0.072 (-0.44%)
|
6,452 |
| 5 Jul 2022 |
USD |
16.94 |
16.94 |
16.5 |
16.5575 |
16.5575 |
-0.372 (-2.20%)
|
10,475 |
