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 |
| 20 Jul 2021 |
USD |
23.005 |
23.05 |
22.88 |
22.9625 |
22.9625 |
-0.037 (-0.16%)
|
178,230 |
| 19 Jul 2021 |
USD |
23.17 |
23.195 |
22.915 |
23 |
23 |
-0.41 (-1.75%)
|
77,625 |
| 16 Jul 2021 |
USD |
23.65 |
23.68 |
23.41 |
23.41 |
23.41 |
-0.32 (-1.35%)
|
20,979 |
| 15 Jul 2021 |
USD |
23.785 |
23.785 |
23.63 |
23.73 |
23.73 |
+0.225 (+0.96%)
|
97,967 |
| 14 Jul 2021 |
USD |
23.55 |
23.72 |
23.505 |
23.505 |
23.505 |
-0.1 (-0.42%)
|
83,049 |
| 13 Jul 2021 |
USD |
23.595 |
23.63 |
23.41 |
23.605 |
23.605 |
+0.42 (+1.81%)
|
474,006 |
| 12 Jul 2021 |
USD |
23.19 |
23.25 |
23.12 |
23.185 |
23.185 |
-0.025 (-0.11%)
|
34,331 |
| 9 Jul 2021 |
USD |
22.87 |
23.215 |
22.87 |
23.21 |
23.21 |
+0.52 (+2.29%)
|
11,813 |
| 8 Jul 2021 |
USD |
22.8 |
22.8 |
22.59 |
22.69 |
22.69 |
-0.775 (-3.30%)
|
48,260 |
| 7 Jul 2021 |
USD |
23.54 |
23.69 |
23.41 |
23.465 |
23.465 |
-0.107 (-0.46%)
|
2,555,658 |
| 6 Jul 2021 |
USD |
23.75 |
23.75 |
23.55 |
23.5725 |
23.5725 |
-0.117 (-0.50%)
|
161,129 |
| 5 Jul 2021 |
USD |
23.78 |
23.785 |
23.69 |
23.69 |
23.69 |
-0.415 (-1.72%)
|
28,237 |
| 2 Jul 2021 |
USD |
24.08 |
24.225 |
24.075 |
24.105 |
24.105 |
-0.328 (-1.34%)
|
20,415 |
| 1 Jul 2021 |
USD |
24.7 |
24.79 |
24.4325 |
24.4325 |
24.4325 |
-0.312 (-1.26%)
|
238,792 |
| 30 Jun 2021 |
USD |
24.775 |
24.8224 |
24.65 |
24.745 |
24.745 |
-0.055 (-0.22%)
|
37,018 |
| 29 Jun 2021 |
USD |
24.77 |
24.84 |
24.75 |
24.8 |
24.8 |
-0.215 (-0.86%)
|
421,359 |
| 28 Jun 2021 |
USD |
24.9 |
25.05 |
24.885 |
25.015 |
25.015 |
+0.21 (+0.85%)
|
77,170 |
| 25 Jun 2021 |
USD |
24.8 |
24.9 |
24.72 |
24.805 |
24.805 |
+0.39 (+1.60%)
|
128,562 |
| 24 Jun 2021 |
USD |
24.34 |
24.415 |
24.34 |
24.415 |
24.415 |
+0.163 (+0.67%)
|
39,756 |
| 23 Jun 2021 |
USD |
24.165 |
24.295 |
24.14 |
24.2525 |
24.2525 |
+0.388 (+1.62%)
|
31,754 |
| 22 Jun 2021 |
USD |
23.86 |
23.88 |
23.81 |
23.865 |
23.865 |
-0.135 (-0.56%)
|
28,934 |
| 21 Jun 2021 |
USD |
23.945 |
24.065 |
23.81 |
24 |
24 |
-0.045 (-0.19%)
|
395,396 |
| 18 Jun 2021 |
USD |
24.155 |
24.23 |
24.04 |
24.045 |
24.045 |
-0.085 (-0.35%)
|
287,465 |
| 17 Jun 2021 |
USD |
23.915 |
24.13 |
23.87 |
24.13 |
24.13 |
+0.165 (+0.69%)
|
24,701 |
| 16 Jun 2021 |
USD |
24 |
24 |
23.88 |
23.965 |
23.965 |
-0.14 (-0.58%)
|
130,072 |
| 15 Jun 2021 |
USD |
24.29 |
24.305 |
24.105 |
24.105 |
24.105 |
-0.328 (-1.34%)
|
57,352 |
| 14 Jun 2021 |
USD |
24.35 |
24.46 |
24.3085 |
24.4325 |
24.4325 |
+0.102 (+0.42%)
|
7,440 |
| 11 Jun 2021 |
USD |
24.385 |
24.41 |
24.265 |
24.33 |
24.33 |
-0.085 (-0.35%)
|
707,170 |
| 10 Jun 2021 |
USD |
24.365 |
24.47 |
24.3233 |
24.415 |
24.415 |
+0.08 (+0.33%)
|
20,143 |
| 9 Jun 2021 |
USD |
24.315 |
24.48 |
24.31 |
24.335 |
24.335 |
+0.035 (+0.14%)
|
26,755 |
