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 |
| 2 Jul 2015 |
USD |
15.27 |
15.35 |
15.27 |
15.35 |
15.35 |
+0.075 (+0.49%)
|
786 |
| 1 Jul 2015 |
USD |
15.39 |
15.39 |
15.23 |
15.275 |
15.275 |
-0.028 (-0.18%)
|
99,182 |
| 30 Jun 2015 |
USD |
15.4 |
15.42 |
15.3025 |
15.3025 |
15.3025 |
+0.198 (+1.31%)
|
69,863 |
| 29 Jun 2015 |
USD |
15.145 |
15.195 |
15.1 |
15.105 |
15.105 |
-0.492 (-3.16%)
|
64,970 |
| 26 Jun 2015 |
USD |
15.65 |
15.65 |
15.505 |
15.5975 |
15.5975 |
-0.36 (-2.26%)
|
82,849 |
| 25 Jun 2015 |
USD |
16.07 |
16.07 |
15.9575 |
15.9575 |
15.9575 |
-0.265 (-1.63%)
|
3,000 |
| 24 Jun 2015 |
USD |
16.19 |
16.32 |
16.19 |
16.2225 |
16.2225 |
+0.098 (+0.60%)
|
6,698 |
| 23 Jun 2015 |
USD |
16.005 |
16.139 |
16.005 |
16.125 |
16.125 |
+0.333 (+2.11%)
|
208,263 |
| 22 Jun 2015 |
USD |
15.715 |
15.7925 |
15.715 |
15.7925 |
15.7925 |
+0.207 (+1.33%)
|
1,919 |
| 19 Jun 2015 |
USD |
15.58 |
15.635 |
15.58 |
15.585 |
15.585 |
-0.102 (-0.65%)
|
7,600 |
| 18 Jun 2015 |
USD |
15.52 |
15.6875 |
15.52 |
15.6875 |
15.6875 |
+0.107 (+0.69%)
|
62,053 |
| 17 Jun 2015 |
USD |
15.625 |
15.68 |
15.565 |
15.58 |
15.58 |
+0.075 (+0.48%)
|
9,044 |
| 16 Jun 2015 |
USD |
15.51 |
15.51 |
15.33 |
15.505 |
15.505 |
-0.203 (-1.29%)
|
2,831,352 |
| 15 Jun 2015 |
USD |
15.855 |
15.855 |
15.7 |
15.7075 |
15.7075 |
-0.463 (-2.86%)
|
10,719 |
| 12 Jun 2015 |
USD |
16.13 |
16.28 |
16.13 |
16.17 |
16.17 |
+0.185 (+1.16%)
|
8,653 |
| 11 Jun 2015 |
USD |
15.945 |
15.99 |
15.835 |
15.985 |
15.985 |
+0.122 (+0.77%)
|
2,854 |
| 10 Jun 2015 |
USD |
15.925 |
15.925 |
15.665 |
15.8625 |
15.8625 |
-0.092 (-0.58%)
|
0 |
| 9 Jun 2015 |
USD |
15.865 |
15.96 |
15.865 |
15.955 |
15.955 |
-0.362 (-2.22%)
|
0 |
| 8 Jun 2015 |
USD |
16.335 |
16.34 |
16.23 |
16.3175 |
16.3175 |
+0.12 (+0.74%)
|
0 |
| 5 Jun 2015 |
USD |
16.12 |
16.23 |
16.12 |
16.1975 |
16.1975 |
-0.17 (-1.04%)
|
14,440 |
| 4 Jun 2015 |
USD |
16.36 |
16.42 |
16.345 |
16.3675 |
16.3675 |
-0.11 (-0.67%)
|
17,873 |
| 3 Jun 2015 |
USD |
16.335 |
16.4775 |
16.335 |
16.4775 |
16.4775 |
+0.048 (+0.29%)
|
7,744 |
| 2 Jun 2015 |
USD |
16.4 |
16.43 |
16.3 |
16.43 |
16.43 |
+0.025 (+0.15%)
|
64,723 |
| 1 Jun 2015 |
USD |
16.49 |
16.49 |
16.405 |
16.405 |
16.405 |
+0.128 (+0.78%)
|
12,127 |
| 29 May 2015 |
USD |
16.49 |
16.49 |
16.2775 |
16.2775 |
16.2775 |
-0.172 (-1.05%)
|
61,646 |
| 28 May 2015 |
USD |
16.395 |
16.51 |
16.375 |
16.45 |
16.45 |
-0.557 (-3.28%)
|
107,940 |
| 27 May 2015 |
USD |
17.04 |
17.04 |
16.91 |
17.0075 |
17.0075 |
-0.1 (-0.58%)
|
5,543 |
| 26 May 2015 |
USD |
17.06 |
17.18 |
17.02 |
17.1075 |
17.1075 |
+0.14 (+0.83%)
|
21,894 |
| 22 May 2015 |
USD |
16.74 |
17 |
16.74 |
16.9675 |
16.9675 |
+0.407 (+2.46%)
|
7,722 |
| 21 May 2015 |
USD |
16.37 |
16.56 |
16.37 |
16.56 |
16.56 |
-0.05 (-0.30%)
|
25,393 |
