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 |
| 8 Jun 2021 |
USD |
24.34 |
24.405 |
24.245 |
24.3 |
24.3 |
-0.098 (-0.40%)
|
495,171 |
| 7 Jun 2021 |
USD |
24.525 |
24.6 |
24.38 |
24.3975 |
24.3975 |
-0.312 (-1.26%)
|
51,377 |
| 4 Jun 2021 |
USD |
24.49 |
24.71 |
24.49 |
24.71 |
24.71 |
+0.152 (+0.62%)
|
77,308 |
| 3 Jun 2021 |
USD |
24.695 |
24.705 |
24.51 |
24.5575 |
24.5575 |
-0.398 (-1.59%)
|
13,574 |
| 2 Jun 2021 |
USD |
24.995 |
25.04 |
24.935 |
24.955 |
24.955 |
-0.068 (-0.27%)
|
52,215 |
| 1 Jun 2021 |
USD |
25.12 |
25.19 |
24.97 |
25.0225 |
25.0225 |
+0.585 (+2.39%)
|
33,452 |
| 28 May 2021 |
USD |
24.31 |
24.44 |
24.265 |
24.4375 |
24.4375 |
-0.025 (-0.10%)
|
35,836 |
| 27 May 2021 |
USD |
24.435 |
24.505 |
24.36 |
24.4625 |
24.4625 |
+0.098 (+0.40%)
|
3,817 |
| 26 May 2021 |
USD |
24.51 |
24.51 |
24.34 |
24.365 |
24.365 |
+0.142 (+0.59%)
|
31,921 |
| 25 May 2021 |
USD |
24.29 |
24.345 |
24.2225 |
24.2225 |
24.2225 |
+0.448 (+1.88%)
|
42,104 |
| 24 May 2021 |
USD |
23.76 |
23.83 |
23.76 |
23.775 |
23.775 |
+0.055 (+0.23%)
|
12,178 |
| 21 May 2021 |
USD |
23.91 |
23.92 |
23.72 |
23.72 |
23.72 |
-0.345 (-1.43%)
|
60,234 |
| 20 May 2021 |
USD |
23.88 |
24.065 |
23.7439 |
24.065 |
24.065 |
+0.275 (+1.16%)
|
322,594 |
| 19 May 2021 |
USD |
23.775 |
23.82 |
23.495 |
23.79 |
23.79 |
-0.07 (-0.29%)
|
192,516 |
| 18 May 2021 |
USD |
23.83 |
23.92 |
23.725 |
23.86 |
23.86 |
+0.3 (+1.27%)
|
159,342 |
| 17 May 2021 |
USD |
23.54 |
23.615 |
23.41 |
23.56 |
23.56 |
+0.235 (+1.01%)
|
68,459 |
| 14 May 2021 |
USD |
23.115 |
23.325 |
23.025 |
23.325 |
23.325 |
+0.31 (+1.35%)
|
151,675 |
| 13 May 2021 |
USD |
23.16 |
23.175 |
23.015 |
23.015 |
23.015 |
-0.323 (-1.38%)
|
6,555 |
| 12 May 2021 |
USD |
23.72 |
23.74 |
23.325 |
23.3375 |
23.3375 |
-0.113 (-0.48%)
|
103,728 |
| 11 May 2021 |
USD |
23.2 |
23.485 |
22.945 |
23.45 |
23.45 |
+0.015 (+0.06%)
|
95,225 |
| 10 May 2021 |
USD |
23.765 |
23.845 |
23.42 |
23.435 |
23.435 |
-0.8 (-3.30%)
|
373,854 |
| 7 May 2021 |
USD |
23.99 |
24.32 |
23.945 |
24.235 |
24.235 |
+0.165 (+0.69%)
|
269,735 |
| 6 May 2021 |
USD |
24.115 |
24.1571 |
24.005 |
24.07 |
24.07 |
-0.205 (-0.84%)
|
22,031 |
| 5 May 2021 |
USD |
24.17 |
24.29 |
24.125 |
24.275 |
24.275 |
+0.235 (+0.98%)
|
40,618 |
| 4 May 2021 |
USD |
24.46 |
24.52 |
23.9533 |
24.04 |
24.04 |
-0.448 (-1.83%)
|
144,064 |
| 30 Apr 2021 |
USD |
24.59 |
24.64 |
24.47 |
24.4875 |
24.4875 |
-0.273 (-1.10%)
|
36,085 |
| 29 Apr 2021 |
USD |
25.11 |
25.11 |
24.7 |
24.76 |
24.76 |
-0.233 (-0.93%)
|
49,318 |
| 28 Apr 2021 |
USD |
24.935 |
25.07 |
24.935 |
24.9925 |
24.9925 |
+0.152 (+0.61%)
|
7,970 |
| 27 Apr 2021 |
USD |
24.87 |
24.87 |
24.715 |
24.84 |
24.84 |
+0.18 (+0.73%)
|
11,661 |
| 26 Apr 2021 |
USD |
24.84 |
24.84 |
24.54 |
24.66 |
24.66 |
-0.302 (-1.21%)
|
71,269 |
