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 |
| 4 Apr 2022 |
USD |
16.87 |
17.005 |
16.77 |
16.945 |
16.945 |
+0.455 (+2.76%)
|
147,390 |
| 1 Apr 2022 |
USD |
16.305 |
16.755 |
16.305 |
16.49 |
16.49 |
+0.412 (+2.57%)
|
67,461 |
| 31 Mar 2022 |
USD |
16.32 |
16.355 |
16.045 |
16.0775 |
16.0775 |
-0.55 (-3.31%)
|
48,199 |
| 30 Mar 2022 |
USD |
16.51 |
16.715 |
16.455 |
16.6275 |
16.6275 |
+0.107 (+0.65%)
|
8,468 |
| 29 Mar 2022 |
USD |
16.215 |
16.635 |
16.21 |
16.52 |
16.52 |
+0.453 (+2.82%)
|
33,503 |
| 28 Mar 2022 |
USD |
15.95 |
16.25 |
15.94 |
16.0675 |
16.0675 |
+0.142 (+0.89%)
|
43,844 |
| 25 Mar 2022 |
USD |
15.855 |
16 |
15.84 |
15.925 |
15.925 |
-0.403 (-2.47%)
|
44,505 |
| 24 Mar 2022 |
USD |
16.42 |
16.475 |
16.14 |
16.3275 |
16.3275 |
-0.355 (-2.13%)
|
137,858 |
| 23 Mar 2022 |
USD |
16.685 |
16.8 |
16.225 |
16.6825 |
16.6825 |
+0.083 (+0.50%)
|
232,312 |
| 22 Mar 2022 |
USD |
16.39 |
16.745 |
16.39 |
16.6 |
16.6 |
+0.73 (+4.60%)
|
349,672 |
| 21 Mar 2022 |
USD |
15.83 |
16.19 |
15.765 |
15.87 |
15.87 |
-0.777 (-4.67%)
|
1,796,768 |
| 18 Mar 2022 |
USD |
16 |
16.675 |
15.815 |
16.6475 |
16.6475 |
+0.927 (+5.90%)
|
501,105 |
| 17 Mar 2022 |
USD |
16.085 |
16.14 |
15.565 |
15.72 |
15.72 |
-0.077 (-0.49%)
|
1,671 |
| 16 Mar 2022 |
USD |
15.03 |
15.7975 |
15.01 |
15.7975 |
15.7975 |
+2.225 (+16.39%)
|
549,599 |
| 15 Mar 2022 |
USD |
13.16 |
13.77 |
12.98 |
13.5725 |
13.5725 |
-0.41 (-2.93%)
|
366,647 |
| 14 Mar 2022 |
USD |
14.26 |
14.295 |
13.895 |
13.9825 |
13.9825 |
-0.993 (-6.63%)
|
370,070 |
| 11 Mar 2022 |
USD |
15.575 |
15.59 |
14.975 |
14.975 |
14.975 |
-0.475 (-3.07%)
|
333,027 |
| 10 Mar 2022 |
USD |
16.04 |
16.04 |
15.425 |
15.45 |
15.45 |
-0.72 (-4.45%)
|
52,962 |
| 9 Mar 2022 |
USD |
15.825 |
16.185 |
15.79 |
16.17 |
16.17 |
+0.3 (+1.89%)
|
435,067 |
| 8 Mar 2022 |
USD |
15.81 |
16.11 |
15.745 |
15.87 |
15.87 |
-0.345 (-2.13%)
|
555,585 |
| 7 Mar 2022 |
USD |
16.16 |
16.45 |
16.105 |
16.215 |
16.215 |
-0.44 (-2.64%)
|
123,741 |
| 4 Mar 2022 |
USD |
16.86 |
16.93 |
16.625 |
16.655 |
16.655 |
-0.492 (-2.87%)
|
462,756 |
| 3 Mar 2022 |
USD |
17.45 |
17.485 |
17.1 |
17.1475 |
17.1475 |
-0.375 (-2.14%)
|
623,764 |
| 2 Mar 2022 |
USD |
17.56 |
17.675 |
17.395 |
17.5225 |
17.5225 |
-0.138 (-0.78%)
|
117,701 |
| 1 Mar 2022 |
USD |
17.63 |
17.84 |
17.63 |
17.66 |
17.66 |
-0.12 (-0.67%)
|
64,591 |
| 28 Feb 2022 |
USD |
17.495 |
17.815 |
17.48 |
17.78 |
17.78 |
+0.1 (+0.57%)
|
3,919,082 |
| 25 Feb 2022 |
USD |
17.565 |
17.77 |
17.51 |
17.68 |
17.68 |
+0.315 (+1.81%)
|
308,864 |
| 24 Feb 2022 |
USD |
17.5 |
17.545 |
17.12 |
17.365 |
17.365 |
-0.58 (-3.23%)
|
50,685 |
| 23 Feb 2022 |
USD |
18.215 |
18.255 |
17.935 |
17.945 |
17.945 |
-0.18 (-0.99%)
|
21,366 |
| 22 Feb 2022 |
USD |
18.03 |
18.27 |
18.03 |
18.125 |
18.125 |
-0.18 (-0.98%)
|
1,505,386 |
