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 |
| 18 Sep 2020 |
USD |
22.225 |
22.29 |
22.0625 |
22.0625 |
22.0625 |
+0.022 (+0.10%)
|
15,698 |
| 17 Sep 2020 |
USD |
21.99 |
22.04 |
21.9 |
22.04 |
22.04 |
-0.275 (-1.23%)
|
27,608 |
| 16 Sep 2020 |
USD |
22.38 |
22.38 |
22.26 |
22.315 |
22.315 |
+0.07 (+0.31%)
|
23,720 |
| 15 Sep 2020 |
USD |
22.2 |
22.315 |
22.145 |
22.245 |
22.245 |
+0.318 (+1.45%)
|
58,111 |
| 14 Sep 2020 |
USD |
22.025 |
22.04 |
21.86 |
21.9275 |
21.9275 |
+0.212 (+0.98%)
|
51,133 |
| 11 Sep 2020 |
USD |
21.84 |
21.84 |
21.69 |
21.715 |
21.715 |
+0.058 (+0.27%)
|
32,388 |
| 10 Sep 2020 |
USD |
21.57 |
21.785 |
21.57 |
21.6575 |
21.6575 |
-0.072 (-0.33%)
|
16,252 |
| 9 Sep 2020 |
USD |
21.385 |
21.74 |
21.385 |
21.73 |
21.73 |
+0.05 (+0.23%)
|
55,897 |
| 8 Sep 2020 |
USD |
21.895 |
21.895 |
21.495 |
21.68 |
21.68 |
-0.237 (-1.08%)
|
59,979 |
| 7 Sep 2020 |
USD |
21.93 |
21.94 |
21.855 |
21.9175 |
21.9175 |
-0.013 (-0.06%)
|
43,691 |
| 4 Sep 2020 |
USD |
22.275 |
22.425 |
21.795 |
21.93 |
21.93 |
-0.295 (-1.33%)
|
54,930 |
| 3 Sep 2020 |
USD |
22.81 |
22.82 |
22.12 |
22.225 |
22.225 |
-0.605 (-2.65%)
|
45,867 |
| 2 Sep 2020 |
USD |
23.1 |
23.145 |
22.83 |
22.83 |
22.83 |
+0.03 (+0.13%)
|
40,185 |
| 1 Sep 2020 |
USD |
22.92 |
22.92 |
22.735 |
22.8 |
22.8 |
-0.09 (-0.39%)
|
43,085 |
| 28 Aug 2020 |
USD |
22.975 |
23.015 |
22.74 |
22.89 |
22.89 |
+0.205 (+0.90%)
|
38,306 |
| 27 Aug 2020 |
USD |
22.91 |
22.91 |
22.655 |
22.685 |
22.685 |
-0.08 (-0.35%)
|
8,458 |
| 26 Aug 2020 |
USD |
22.74 |
22.79 |
22.675 |
22.765 |
22.765 |
+0.117 (+0.52%)
|
39,083 |
| 25 Aug 2020 |
USD |
22.445 |
22.665 |
22.435 |
22.6475 |
22.6475 |
+0.287 (+1.29%)
|
66,084 |
| 24 Aug 2020 |
USD |
22.425 |
22.525 |
22.345 |
22.36 |
22.36 |
+0.305 (+1.38%)
|
20,372 |
| 21 Aug 2020 |
USD |
21.99 |
22.08 |
21.79 |
22.055 |
22.055 |
+0.385 (+1.78%)
|
64,877 |
| 20 Aug 2020 |
USD |
21.7 |
21.77 |
21.605 |
21.67 |
21.67 |
-0.168 (-0.77%)
|
19,700 |
| 19 Aug 2020 |
USD |
22 |
22 |
21.81 |
21.8375 |
21.8375 |
-0.07 (-0.32%)
|
74,881 |
| 18 Aug 2020 |
USD |
22.01 |
22.06 |
21.9075 |
21.9075 |
21.9075 |
+0.105 (+0.48%)
|
198,861 |
| 17 Aug 2020 |
USD |
21.63 |
21.82 |
21.59 |
21.8025 |
21.8025 |
+0.325 (+1.51%)
|
29,920 |
| 14 Aug 2020 |
USD |
21.51 |
21.53 |
21.4775 |
21.4775 |
21.4775 |
-0.028 (-0.13%)
|
10,250 |
| 13 Aug 2020 |
USD |
21.605 |
21.605 |
21.47 |
21.505 |
21.505 |
-0.15 (-0.69%)
|
3,720 |
| 12 Aug 2020 |
USD |
21.335 |
21.655 |
21.335 |
21.655 |
21.655 |
+0.125 (+0.58%)
|
37,283 |
| 11 Aug 2020 |
USD |
21.47 |
21.595 |
21.47 |
21.53 |
21.53 |
+0.268 (+1.26%)
|
15,237 |
| 10 Aug 2020 |
USD |
21.335 |
21.445 |
21.255 |
21.2625 |
21.2625 |
-0.383 (-1.77%)
|
47,818 |
| 7 Aug 2020 |
USD |
21.645 |
21.745 |
21.61 |
21.645 |
21.645 |
-0.333 (-1.51%)
|
36,645 |
