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 |
| 19 May 2022 |
USD |
14.555 |
14.86 |
14.515 |
14.85 |
14.85 |
+0.105 (+0.71%)
|
119,999 |
| 18 May 2022 |
USD |
14.925 |
14.93 |
14.725 |
14.745 |
14.745 |
-0.195 (-1.31%)
|
196,221 |
| 17 May 2022 |
USD |
14.975 |
15.125 |
14.85 |
14.94 |
14.94 |
+0.407 (+2.80%)
|
122,303 |
| 16 May 2022 |
USD |
14.4 |
14.63 |
14.4 |
14.5325 |
14.5325 |
-0.005 (-0.03%)
|
8,537 |
| 13 May 2022 |
USD |
14.37 |
14.585 |
14.335 |
14.5375 |
14.5375 |
+0.448 (+3.18%)
|
2,791 |
| 12 May 2022 |
USD |
13.975 |
14.15 |
13.775 |
14.09 |
14.09 |
-0.212 (-1.49%)
|
65,882 |
| 11 May 2022 |
USD |
14.4 |
14.495 |
14.195 |
14.3025 |
14.3025 |
+0.417 (+3.01%)
|
54,580 |
| 10 May 2022 |
USD |
14.14 |
14.24 |
13.87 |
13.885 |
13.885 |
+0.065 (+0.47%)
|
51,628 |
| 9 May 2022 |
USD |
14.12 |
14.12 |
13.82 |
13.82 |
13.82 |
-0.672 (-4.64%)
|
89,066 |
| 6 May 2022 |
USD |
14.53 |
14.62 |
14.34 |
14.4925 |
14.4925 |
-0.258 (-1.75%)
|
231,934 |
| 5 May 2022 |
USD |
15.27 |
15.275 |
14.73 |
14.75 |
14.75 |
-0.365 (-2.41%)
|
14,175 |
| 4 May 2022 |
USD |
15.24 |
15.24 |
15.105 |
15.115 |
15.115 |
-0.318 (-2.06%)
|
166,933 |
| 3 May 2022 |
USD |
15.525 |
15.555 |
15.4 |
15.4325 |
15.4325 |
-0.013 (-0.08%)
|
90,741 |
| 29 Apr 2022 |
USD |
15.635 |
15.7 |
15.41 |
15.445 |
15.445 |
+0.96 (+6.63%)
|
420,677 |
| 28 Apr 2022 |
USD |
14.64 |
14.745 |
14.445 |
14.485 |
14.485 |
+0.083 (+0.57%)
|
28,035 |
| 27 Apr 2022 |
USD |
14.485 |
14.605 |
14.365 |
14.4025 |
14.4025 |
+0.302 (+2.15%)
|
99,122 |
| 26 Apr 2022 |
USD |
14.295 |
14.335 |
14.04 |
14.1 |
14.1 |
-0.113 (-0.79%)
|
22,273 |
| 25 Apr 2022 |
USD |
14.125 |
14.275 |
13.98 |
14.2125 |
14.2125 |
-0.578 (-3.90%)
|
83,684 |
| 22 Apr 2022 |
USD |
14.78 |
14.955 |
14.685 |
14.79 |
14.79 |
+0.12 (+0.82%)
|
162,738 |
| 21 Apr 2022 |
USD |
14.865 |
14.965 |
14.67 |
14.67 |
14.67 |
-0.46 (-3.04%)
|
29,275 |
| 20 Apr 2022 |
USD |
15.35 |
15.41 |
15.105 |
15.13 |
15.13 |
-0.32 (-2.07%)
|
28,522 |
| 19 Apr 2022 |
USD |
15.5 |
15.505 |
15.255 |
15.45 |
15.45 |
-0.345 (-2.18%)
|
179,221 |
| 14 Apr 2022 |
USD |
15.93 |
15.965 |
15.77 |
15.795 |
15.795 |
-0.125 (-0.79%)
|
228,929 |
| 13 Apr 2022 |
USD |
15.755 |
15.92 |
15.68 |
15.92 |
15.92 |
+0.12 (+0.76%)
|
38,983 |
| 12 Apr 2022 |
USD |
15.665 |
15.875 |
15.625 |
15.8 |
15.8 |
+0.14 (+0.89%)
|
130,158 |
| 11 Apr 2022 |
USD |
15.42 |
15.82 |
15.37 |
15.66 |
15.66 |
-0.44 (-2.73%)
|
228,635 |
| 8 Apr 2022 |
USD |
16.09 |
16.155 |
16.045 |
16.1 |
16.1 |
+0.17 (+1.07%)
|
61,088 |
| 7 Apr 2022 |
USD |
16.195 |
16.265 |
15.925 |
15.93 |
15.93 |
-0.24 (-1.48%)
|
64,489 |
| 6 Apr 2022 |
USD |
16.565 |
16.58 |
16.17 |
16.17 |
16.17 |
-0.48 (-2.88%)
|
326,204 |
| 5 Apr 2022 |
USD |
16.985 |
17.08 |
16.615 |
16.65 |
16.65 |
-0.295 (-1.74%)
|
342,153 |
