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 |
| 6 Aug 2020 |
USD |
22.215 |
22.215 |
21.96 |
21.9775 |
21.9775 |
-0.253 (-1.14%)
|
54,961 |
| 5 Aug 2020 |
USD |
22.24 |
22.25 |
22.185 |
22.23 |
22.23 |
+0.35 (+1.60%)
|
292,031 |
| 4 Aug 2020 |
USD |
21.9 |
22.005 |
21.825 |
21.88 |
21.88 |
+0.21 (+0.97%)
|
15,182 |
| 3 Aug 2020 |
USD |
21.46 |
21.735 |
21.46 |
21.67 |
21.67 |
+0.468 (+2.20%)
|
13,495 |
| 31 Jul 2020 |
USD |
21.355 |
21.355 |
21.19 |
21.2025 |
21.2025 |
+0.08 (+0.38%)
|
5,837 |
| 30 Jul 2020 |
USD |
21.285 |
21.325 |
21.08 |
21.1225 |
21.1225 |
-0.247 (-1.16%)
|
34,812 |
| 29 Jul 2020 |
USD |
21.34 |
21.43 |
21.325 |
21.37 |
21.37 |
+0.185 (+0.87%)
|
85,659 |
| 28 Jul 2020 |
USD |
21.145 |
21.27 |
21.145 |
21.185 |
21.185 |
+0.17 (+0.81%)
|
15,073 |
| 27 Jul 2020 |
USD |
20.95 |
21.07 |
20.92 |
21.015 |
21.015 |
0.0 (0.0%)
|
22,994 |
| 24 Jul 2020 |
USD |
20.88 |
21.015 |
20.81 |
21.015 |
21.015 |
-0.605 (-2.80%)
|
33,657 |
| 23 Jul 2020 |
USD |
21.725 |
21.725 |
21.52 |
21.62 |
21.62 |
+0.163 (+0.76%)
|
37,644 |
| 22 Jul 2020 |
USD |
21.825 |
21.825 |
21.375 |
21.4575 |
21.4575 |
-0.427 (-1.95%)
|
55,485 |
| 21 Jul 2020 |
USD |
21.985 |
22.138 |
21.86 |
21.885 |
21.885 |
+0.357 (+1.66%)
|
38,980 |
| 20 Jul 2020 |
USD |
21.29 |
21.56 |
21.29 |
21.5275 |
21.5275 |
+0.427 (+2.03%)
|
28,083 |
| 17 Jul 2020 |
USD |
21.115 |
21.19 |
21.02 |
21.1 |
21.1 |
+0.147 (+0.70%)
|
28,251 |
| 16 Jul 2020 |
USD |
20.845 |
20.985 |
20.66 |
20.9525 |
20.9525 |
-0.738 (-3.40%)
|
136,335 |
| 15 Jul 2020 |
USD |
21.64 |
21.83 |
21.64 |
21.69 |
21.69 |
+0.12 (+0.56%)
|
296,754 |
| 14 Jul 2020 |
USD |
21.61 |
21.69 |
21.445 |
21.57 |
21.57 |
-0.807 (-3.61%)
|
12,601 |
| 13 Jul 2020 |
USD |
22.2 |
22.4252 |
22.2 |
22.3775 |
22.3775 |
+0.297 (+1.35%)
|
81,333 |
| 10 Jul 2020 |
USD |
22.05 |
22.175 |
22.05 |
22.08 |
22.08 |
-0.115 (-0.52%)
|
469,319 |
| 9 Jul 2020 |
USD |
22.57 |
22.57 |
22.115 |
22.195 |
22.195 |
+0.263 (+1.20%)
|
14,454 |
| 8 Jul 2020 |
USD |
21.7 |
21.985 |
21.7 |
21.9325 |
21.9325 |
+0.43 (+2.00%)
|
8,981 |
| 7 Jul 2020 |
USD |
21.465 |
21.535 |
21.25 |
21.5025 |
21.5025 |
-0.122 (-0.57%)
|
13,868 |
| 6 Jul 2020 |
USD |
21.405 |
21.67 |
21.3594 |
21.625 |
21.625 |
+1.062 (+5.17%)
|
38,936 |
| 3 Jul 2020 |
USD |
20.615 |
20.615 |
20.5625 |
20.5625 |
20.5625 |
+0.365 (+1.81%)
|
4,321 |
| 2 Jul 2020 |
USD |
20.205 |
20.26 |
20.16 |
20.1975 |
20.1975 |
+0.657 (+3.36%)
|
342,100 |
| 1 Jul 2020 |
USD |
19.545 |
19.645 |
19.54 |
19.54 |
19.54 |
+0.065 (+0.33%)
|
12,434 |
| 30 Jun 2020 |
USD |
19.415 |
19.575 |
19.405 |
19.475 |
19.475 |
+0.045 (+0.23%)
|
159,791 |
| 29 Jun 2020 |
USD |
19.42 |
19.445 |
19.285 |
19.43 |
19.43 |
-0.013 (-0.06%)
|
34,880 |
| 26 Jun 2020 |
USD |
19.45 |
19.605 |
19.4425 |
19.4425 |
19.4425 |
-0.083 (-0.42%)
|
1,781 |
