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 |
| 1 Sep 2021 |
USD |
21.405 |
21.71 |
21.325 |
21.71 |
21.71 |
+0.645 (+3.06%)
|
56,723 |
| 31 Aug 2021 |
USD |
20.995 |
21.145 |
20.975 |
21.065 |
21.065 |
+0.455 (+2.21%)
|
392,798 |
| 27 Aug 2021 |
USD |
20.55 |
20.68 |
20.505 |
20.61 |
20.61 |
-0.095 (-0.46%)
|
162,250 |
| 26 Aug 2021 |
USD |
20.535 |
20.75 |
20.53 |
20.705 |
20.705 |
-0.16 (-0.77%)
|
69,109 |
| 25 Aug 2021 |
USD |
20.865 |
20.95 |
20.825 |
20.865 |
20.865 |
-0.135 (-0.64%)
|
63,839 |
| 24 Aug 2021 |
USD |
20.65 |
21.075 |
20.65 |
21 |
21 |
+1.04 (+5.21%)
|
202,725 |
| 23 Aug 2021 |
USD |
19.86 |
20.01 |
19.815 |
19.96 |
19.96 |
+0.13 (+0.66%)
|
94,630 |
| 20 Aug 2021 |
USD |
19.49 |
20.01 |
19.48 |
19.83 |
19.83 |
-0.14 (-0.70%)
|
136,942 |
| 19 Aug 2021 |
USD |
19.93 |
20.095 |
19.8809 |
19.97 |
19.97 |
-0.54 (-2.63%)
|
137,731 |
| 18 Aug 2021 |
USD |
20.515 |
20.575 |
20.44 |
20.51 |
20.51 |
+0.09 (+0.44%)
|
157,865 |
| 17 Aug 2021 |
USD |
20.3 |
20.42 |
20.225 |
20.42 |
20.42 |
-0.427 (-2.05%)
|
37,779 |
| 16 Aug 2021 |
USD |
21 |
21.04 |
20.795 |
20.8475 |
20.8475 |
-0.502 (-2.35%)
|
863,928 |
| 13 Aug 2021 |
USD |
21.345 |
21.37 |
21.24 |
21.35 |
21.35 |
-0.08 (-0.37%)
|
1,158,918 |
| 12 Aug 2021 |
USD |
21.47 |
21.6 |
21.345 |
21.43 |
21.43 |
-0.273 (-1.26%)
|
132,387 |
| 11 Aug 2021 |
USD |
21.805 |
21.92 |
21.7025 |
21.7025 |
21.7025 |
+0.022 (+0.10%)
|
168,980 |
| 10 Aug 2021 |
USD |
21.8 |
21.88 |
21.551 |
21.68 |
21.68 |
+0.14 (+0.65%)
|
929,611 |
| 9 Aug 2021 |
USD |
21.295 |
21.555 |
21.295 |
21.54 |
21.54 |
+0.405 (+1.92%)
|
1,210,850 |
| 6 Aug 2021 |
USD |
21.335 |
21.4433 |
21.115 |
21.135 |
21.135 |
-0.35 (-1.63%)
|
794,998 |
| 5 Aug 2021 |
USD |
21.365 |
21.52 |
21.295 |
21.485 |
21.485 |
-0.11 (-0.51%)
|
232,289 |
| 4 Aug 2021 |
USD |
21.63 |
21.72 |
21.535 |
21.595 |
21.595 |
+0.375 (+1.77%)
|
38,817 |
| 3 Aug 2021 |
USD |
21.48 |
21.48 |
21.2 |
21.22 |
21.22 |
-0.435 (-2.01%)
|
427,950 |
| 2 Aug 2021 |
USD |
21.495 |
21.68 |
21.47 |
21.655 |
21.655 |
+0.325 (+1.52%)
|
154,524 |
| 30 Jul 2021 |
USD |
21.085 |
21.37 |
21.06 |
21.33 |
21.33 |
-0.182 (-0.85%)
|
185,282 |
| 29 Jul 2021 |
USD |
21.625 |
21.815 |
21.38 |
21.5125 |
21.5125 |
+0.142 (+0.67%)
|
91,593 |
| 28 Jul 2021 |
USD |
20.345 |
21.37 |
20.3 |
21.37 |
21.37 |
+1.38 (+6.90%)
|
630,237 |
| 27 Jul 2021 |
USD |
19.785 |
20.335 |
19.765 |
19.99 |
19.99 |
-1.415 (-6.61%)
|
492,364 |
| 26 Jul 2021 |
USD |
21.61 |
21.61 |
21.3 |
21.405 |
21.405 |
-0.96 (-4.29%)
|
99,443 |
| 23 Jul 2021 |
USD |
23.03 |
23.03 |
22.35 |
22.365 |
22.365 |
-0.868 (-3.73%)
|
101,582 |
| 22 Jul 2021 |
USD |
23.325 |
23.35 |
23.23 |
23.2325 |
23.2325 |
+0.077 (+0.33%)
|
6,656 |
| 21 Jul 2021 |
USD |
22.95 |
23.155 |
22.92 |
23.155 |
23.155 |
+0.193 (+0.84%)
|
54,712 |
