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 |
| 30 Oct 2020 |
USD |
23.02 |
23.23 |
23.015 |
23.125 |
23.125 |
-0.34 (-1.45%)
|
118,851 |
| 29 Oct 2020 |
USD |
23.485 |
23.53 |
23.375 |
23.465 |
23.465 |
+0.355 (+1.54%)
|
49,186 |
| 28 Oct 2020 |
USD |
23.47 |
23.47 |
23.015 |
23.11 |
23.11 |
-0.357 (-1.52%)
|
143,472 |
| 27 Oct 2020 |
USD |
23.175 |
23.51 |
23.17 |
23.4675 |
23.4675 |
+0.33 (+1.43%)
|
113,536 |
| 26 Oct 2020 |
USD |
23.02 |
23.19 |
23.02 |
23.1375 |
23.1375 |
-0.015 (-0.06%)
|
35,614 |
| 23 Oct 2020 |
USD |
23.24 |
23.285 |
23.125 |
23.1525 |
23.1525 |
-0.145 (-0.62%)
|
156,688 |
| 22 Oct 2020 |
USD |
23.35 |
23.44 |
23.19 |
23.2975 |
23.2975 |
-0.11 (-0.47%)
|
90,793 |
| 21 Oct 2020 |
USD |
23.47 |
23.5 |
23.36 |
23.4075 |
23.4075 |
+0.12 (+0.52%)
|
59,244 |
| 20 Oct 2020 |
USD |
23.205 |
23.305 |
23.185 |
23.2875 |
23.2875 |
+0.105 (+0.45%)
|
59,080 |
| 19 Oct 2020 |
USD |
23.175 |
23.3 |
23.15 |
23.1825 |
23.1825 |
-0.01 (-0.04%)
|
27,722 |
| 16 Oct 2020 |
USD |
23.07 |
23.23 |
23.065 |
23.1925 |
23.1925 |
+0.372 (+1.63%)
|
407,340 |
| 15 Oct 2020 |
USD |
22.875 |
22.895 |
22.595 |
22.82 |
22.82 |
-0.485 (-2.08%)
|
2,993,589 |
| 14 Oct 2020 |
USD |
23.3 |
23.39 |
23.2 |
23.305 |
23.305 |
-0.01 (-0.04%)
|
2,292,773 |
| 13 Oct 2020 |
USD |
23.205 |
23.345 |
23.195 |
23.315 |
23.315 |
+0.04 (+0.17%)
|
907,796 |
| 12 Oct 2020 |
USD |
23.17 |
23.275 |
23.1 |
23.275 |
23.275 |
+0.448 (+1.96%)
|
18,232 |
| 9 Oct 2020 |
USD |
22.39 |
22.855 |
22.39 |
22.8275 |
22.8275 |
+0.217 (+0.96%)
|
46,982 |
| 8 Oct 2020 |
USD |
22.575 |
22.67 |
22.575 |
22.61 |
22.61 |
+0.03 (+0.13%)
|
137,009 |
| 7 Oct 2020 |
USD |
22.46 |
22.595 |
22.46 |
22.58 |
22.58 |
+0.177 (+0.79%)
|
27,301 |
| 6 Oct 2020 |
USD |
22.195 |
22.43 |
22.145 |
22.4025 |
22.4025 |
+0.335 (+1.52%)
|
72,499 |
| 5 Oct 2020 |
USD |
21.99 |
22.0675 |
21.955 |
22.0675 |
22.0675 |
-0.133 (-0.60%)
|
90,975 |
| 2 Oct 2020 |
USD |
21.97 |
22.2 |
21.865 |
22.2 |
22.2 |
-0.035 (-0.16%)
|
28,193 |
| 1 Oct 2020 |
USD |
22.275 |
22.414 |
22.09 |
22.235 |
22.235 |
+0.23 (+1.05%)
|
46,782 |
| 30 Sep 2020 |
USD |
21.66 |
22.068 |
21.621 |
22.005 |
22.005 |
+0.465 (+2.16%)
|
64,051 |
| 29 Sep 2020 |
USD |
21.36 |
21.585 |
21.36 |
21.54 |
21.54 |
+0.025 (+0.12%)
|
74,456 |
| 28 Sep 2020 |
USD |
21.255 |
21.545 |
21.255 |
21.515 |
21.515 |
+0.38 (+1.80%)
|
21,108 |
| 25 Sep 2020 |
USD |
21.055 |
21.17 |
20.98 |
21.135 |
21.135 |
-0.207 (-0.97%)
|
71,635 |
| 24 Sep 2020 |
USD |
21.21 |
21.3425 |
21.12 |
21.3425 |
21.3425 |
-0.31 (-1.43%)
|
18,740 |
| 23 Sep 2020 |
USD |
21.88 |
21.9 |
21.62 |
21.6525 |
21.6525 |
+0.02 (+0.09%)
|
560,403 |
| 22 Sep 2020 |
USD |
21.725 |
21.885 |
21.63 |
21.6325 |
21.6325 |
+0.028 (+0.13%)
|
20,417 |
| 21 Sep 2020 |
USD |
21.98 |
21.98 |
21.53 |
21.605 |
21.605 |
-0.458 (-2.07%)
|
31,329 |
