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 |
| 10 Jan 2022 |
USD |
18.78 |
18.805 |
18.54 |
18.64 |
18.64 |
-0.03 (-0.16%)
|
26,029 |
| 7 Jan 2022 |
USD |
18.545 |
18.72 |
18.545 |
18.67 |
18.67 |
+0.27 (+1.47%)
|
21,884 |
| 6 Jan 2022 |
USD |
18.27 |
18.45 |
18.175 |
18.4 |
18.4 |
-0.025 (-0.14%)
|
25,581 |
| 5 Jan 2022 |
USD |
18.215 |
18.495 |
18.185 |
18.425 |
18.425 |
-0.075 (-0.41%)
|
34,226 |
| 4 Jan 2022 |
USD |
18.755 |
18.785 |
18.5 |
18.5 |
18.5 |
-0.522 (-2.75%)
|
100,995 |
| 31 Dec 2021 |
USD |
18.98 |
19.045 |
18.98 |
19.0225 |
19.0225 |
+0.122 (+0.65%)
|
3,224 |
| 30 Dec 2021 |
USD |
18.35 |
18.9 |
18.35 |
18.9 |
18.9 |
+0.555 (+3.03%)
|
81,706 |
| 29 Dec 2021 |
USD |
18.37 |
18.445 |
18.295 |
18.345 |
18.345 |
-0.39 (-2.08%)
|
77,116 |
| 24 Dec 2021 |
USD |
18.71 |
18.735 |
18.71 |
18.735 |
18.735 |
-0.142 (-0.75%)
|
500 |
| 23 Dec 2021 |
USD |
18.8 |
18.8775 |
18.73 |
18.8775 |
18.8775 |
+0.13 (+0.69%)
|
10,528 |
| 22 Dec 2021 |
USD |
18.625 |
18.7475 |
18.575 |
18.7475 |
18.7475 |
+0.018 (+0.09%)
|
10,620 |
| 21 Dec 2021 |
USD |
18.455 |
18.73 |
18.455 |
18.73 |
18.73 |
+0.51 (+2.80%)
|
13,581 |
| 20 Dec 2021 |
USD |
18.32 |
18.39 |
18.22 |
18.22 |
18.22 |
-0.583 (-3.10%)
|
40,318 |
| 17 Dec 2021 |
USD |
18.68 |
18.815 |
18.5 |
18.8025 |
18.8025 |
-0.223 (-1.17%)
|
81,570 |
| 16 Dec 2021 |
USD |
19.08 |
19.26 |
19.025 |
19.025 |
19.025 |
+0.325 (+1.74%)
|
8,917 |
| 15 Dec 2021 |
USD |
19.075 |
19.075 |
18.68 |
18.7 |
18.7 |
-0.54 (-2.81%)
|
11,873 |
| 14 Dec 2021 |
USD |
19.315 |
19.38 |
19.08 |
19.24 |
19.24 |
-0.125 (-0.65%)
|
32,279 |
| 13 Dec 2021 |
USD |
19.66 |
19.71 |
19.343 |
19.365 |
19.365 |
-0.305 (-1.55%)
|
125,672 |
| 10 Dec 2021 |
USD |
19.615 |
19.72 |
19.615 |
19.67 |
19.67 |
-0.147 (-0.74%)
|
109,751 |
| 9 Dec 2021 |
USD |
19.965 |
19.985 |
19.75 |
19.8175 |
19.8175 |
+0.033 (+0.16%)
|
97,266 |
| 8 Dec 2021 |
USD |
19.63 |
19.785 |
19.575 |
19.785 |
19.785 |
+0.205 (+1.05%)
|
22,649 |
| 7 Dec 2021 |
USD |
19.515 |
19.65 |
19.4854 |
19.58 |
19.58 |
+0.485 (+2.54%)
|
340,146 |
| 6 Dec 2021 |
USD |
18.905 |
19.125 |
18.755 |
19.095 |
19.095 |
+0.113 (+0.59%)
|
510,720 |
| 3 Dec 2021 |
USD |
19.49 |
19.56 |
18.795 |
18.9825 |
18.9825 |
-0.618 (-3.15%)
|
667,168 |
| 2 Dec 2021 |
USD |
19.735 |
19.75 |
19.525 |
19.6 |
19.6 |
-0.245 (-1.23%)
|
1,097,935 |
| 1 Dec 2021 |
USD |
19.7 |
19.9 |
19.635 |
19.845 |
19.845 |
+0.357 (+1.83%)
|
1,923,550 |
| 30 Nov 2021 |
USD |
19.545 |
19.72 |
19.38 |
19.4875 |
19.4875 |
-0.128 (-0.65%)
|
134,573 |
| 29 Nov 2021 |
USD |
19.85 |
19.86 |
19.595 |
19.615 |
19.615 |
+0.015 (+0.08%)
|
199,318 |
| 26 Nov 2021 |
USD |
19.905 |
19.985 |
19.595 |
19.6 |
19.6 |
-0.815 (-3.99%)
|
77,763 |
| 25 Nov 2021 |
USD |
20.47 |
20.485 |
20.37 |
20.415 |
20.415 |
+0.177 (+0.88%)
|
68,810 |
