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 Mar 2021 |
USD |
25 |
25.33 |
24.82 |
24.875 |
24.875 |
-0.28 (-1.11%)
|
257,914 |
| 9 Mar 2021 |
USD |
24.26 |
25.2 |
24.255 |
25.155 |
25.155 |
+0.655 (+2.67%)
|
145,739 |
| 8 Mar 2021 |
USD |
24.445 |
24.58 |
24.26 |
24.5 |
24.5 |
-0.315 (-1.27%)
|
83,721 |
| 5 Mar 2021 |
USD |
25.42 |
25.44 |
24.815 |
24.815 |
24.815 |
-0.89 (-3.46%)
|
33,394 |
| 4 Mar 2021 |
USD |
25.78 |
25.8 |
25.45 |
25.705 |
25.705 |
-0.725 (-2.74%)
|
50,996 |
| 3 Mar 2021 |
USD |
26.79 |
26.87 |
26.29 |
26.43 |
26.43 |
+0.1 (+0.38%)
|
124,540 |
| 2 Mar 2021 |
USD |
26.39 |
26.52 |
26.25 |
26.33 |
26.33 |
-0.355 (-1.33%)
|
55,106 |
| 1 Mar 2021 |
USD |
26.45 |
26.73 |
26.45 |
26.685 |
26.685 |
+0.6 (+2.30%)
|
56,818 |
| 26 Feb 2021 |
USD |
25.79 |
26.19 |
25.69 |
26.085 |
26.085 |
-0.705 (-2.63%)
|
71,395 |
| 25 Feb 2021 |
USD |
27.06 |
27.11 |
26.79 |
26.79 |
26.79 |
+0.01 (+0.04%)
|
21,043 |
| 24 Feb 2021 |
USD |
26.78 |
27.02 |
26.44 |
26.78 |
26.78 |
-0.375 (-1.38%)
|
70,439 |
| 23 Feb 2021 |
USD |
27.71 |
27.71 |
26.63 |
27.155 |
27.155 |
-0.555 (-2.00%)
|
129,745 |
| 22 Feb 2021 |
USD |
27.79 |
27.88 |
27.61 |
27.71 |
27.71 |
-1.055 (-3.67%)
|
120,469 |
| 19 Feb 2021 |
USD |
28.55 |
28.78 |
28.52 |
28.765 |
28.765 |
+0.495 (+1.75%)
|
37,199 |
| 18 Feb 2021 |
USD |
28.56 |
28.62 |
28.25 |
28.27 |
28.27 |
-0.7 (-2.42%)
|
24,247 |
| 17 Feb 2021 |
USD |
29.45 |
29.46 |
28.91 |
28.97 |
28.97 |
-0.085 (-0.29%)
|
64,506 |
| 16 Feb 2021 |
USD |
28.98 |
29.16 |
28.98 |
29.055 |
29.055 |
-0.165 (-0.56%)
|
107,679 |
| 15 Feb 2021 |
USD |
29.09 |
29.22 |
28.99 |
29.22 |
29.22 |
+0.26 (+0.90%)
|
26,196 |
| 12 Feb 2021 |
USD |
28.81 |
28.96 |
28.74 |
28.96 |
28.96 |
-0.03 (-0.10%)
|
38,731 |
| 11 Feb 2021 |
USD |
28.66 |
29.01 |
28.66 |
28.99 |
28.99 |
+0.535 (+1.88%)
|
40,749 |
| 10 Feb 2021 |
USD |
28.66 |
28.7172 |
28.39 |
28.455 |
28.455 |
+0.32 (+1.14%)
|
49,850 |
| 9 Feb 2021 |
USD |
27.89 |
28.2 |
27.87 |
28.135 |
28.135 |
+0.425 (+1.53%)
|
24,391 |
| 8 Feb 2021 |
USD |
27.6 |
27.71 |
27.58 |
27.71 |
27.71 |
+0.12 (+0.43%)
|
8,470 |
| 5 Feb 2021 |
USD |
27.51 |
27.6 |
27.51 |
27.59 |
27.59 |
+0.17 (+0.62%)
|
55,479 |
| 4 Feb 2021 |
USD |
27.45 |
27.52 |
27.39 |
27.42 |
27.42 |
-0.14 (-0.51%)
|
308,370 |
| 3 Feb 2021 |
USD |
27.72 |
27.72 |
27.47 |
27.56 |
27.56 |
+0.34 (+1.25%)
|
57,801 |
| 2 Feb 2021 |
USD |
27.35 |
27.44 |
27.07 |
27.22 |
27.22 |
+0.49 (+1.83%)
|
160,882 |
| 1 Feb 2021 |
USD |
26.8 |
26.8 |
26.65 |
26.73 |
26.73 |
+0.4 (+1.52%)
|
75,380 |
| 29 Jan 2021 |
USD |
26.04 |
26.3812 |
26.04 |
26.33 |
26.33 |
-0.24 (-0.90%)
|
71,964 |
| 28 Jan 2021 |
USD |
26.11 |
26.57 |
26 |
26.57 |
26.57 |
-0.32 (-1.19%)
|
93,823 |
