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 |
| 1 Sep 2023 |
USD |
14.03 |
14.355 |
14.025 |
14.2775 |
14.2775 |
+0.343 (+2.46%)
|
1,272,178 |
| 31 Aug 2023 |
USD |
13.88 |
14.025 |
13.87 |
13.935 |
13.935 |
-0.117 (-0.84%)
|
486,238 |
| 30 Aug 2023 |
USD |
13.985 |
14.1 |
13.92 |
14.0525 |
14.0525 |
-0.14 (-0.99%)
|
3,554 |
| 29 Aug 2023 |
USD |
14.005 |
14.1925 |
13.995 |
14.1925 |
14.1925 |
+0.642 (+4.74%)
|
401,732 |
| 25 Aug 2023 |
USD |
13.61 |
13.65 |
13.545 |
13.55 |
13.55 |
-0.028 (-0.20%)
|
6,172 |
| 24 Aug 2023 |
USD |
13.795 |
13.825 |
13.5775 |
13.5775 |
13.5775 |
-0.003 (-0.02%)
|
55,893 |
| 23 Aug 2023 |
USD |
13.405 |
13.58 |
13.405 |
13.58 |
13.58 |
+0.18 (+1.34%)
|
3,568 |
| 22 Aug 2023 |
USD |
13.52 |
13.55 |
13.3801 |
13.4 |
13.4 |
+0.013 (+0.09%)
|
62,185 |
| 21 Aug 2023 |
USD |
13.385 |
13.3875 |
13.35 |
13.3875 |
13.3875 |
-0.117 (-0.87%)
|
13,188 |
| 18 Aug 2023 |
USD |
13.58 |
13.64 |
13.435 |
13.505 |
13.505 |
-0.33 (-2.39%)
|
37,130 |
| 17 Aug 2023 |
USD |
13.955 |
14.02 |
13.835 |
13.835 |
13.835 |
+0.14 (+1.02%)
|
87,921 |
| 16 Aug 2023 |
USD |
13.875 |
13.89 |
13.65 |
13.695 |
13.695 |
-0.235 (-1.69%)
|
94,655 |
| 15 Aug 2023 |
USD |
14.09 |
14.13 |
13.93 |
13.93 |
13.93 |
-0.19 (-1.35%)
|
30,865 |
| 14 Aug 2023 |
USD |
14.14 |
14.22 |
14.075 |
14.12 |
14.12 |
-0.05 (-0.35%)
|
9,775 |
| 11 Aug 2023 |
USD |
14.45 |
14.455 |
14.1552 |
14.17 |
14.17 |
-0.63 (-4.26%)
|
217,314 |
| 10 Aug 2023 |
USD |
14.715 |
14.865 |
14.665 |
14.8 |
14.8 |
+0.305 (+2.10%)
|
10,394 |
| 9 Aug 2023 |
USD |
14.605 |
14.69 |
14.495 |
14.495 |
14.495 |
+0.055 (+0.38%)
|
64,680 |
| 8 Aug 2023 |
USD |
14.62 |
14.62 |
14.39 |
14.44 |
14.44 |
-0.29 (-1.97%)
|
29,305 |
| 7 Aug 2023 |
USD |
14.925 |
14.925 |
14.705 |
14.73 |
14.73 |
-0.29 (-1.93%)
|
17,571 |
| 4 Aug 2023 |
USD |
14.96 |
15.02 |
14.91 |
15.02 |
15.02 |
-0.055 (-0.36%)
|
15,428 |
| 3 Aug 2023 |
USD |
14.88 |
15.075 |
14.82 |
15.075 |
15.075 |
+0.34 (+2.31%)
|
25,898 |
| 2 Aug 2023 |
USD |
14.85 |
14.915 |
14.7 |
14.735 |
14.735 |
-0.36 (-2.38%)
|
122,542 |
| 1 Aug 2023 |
USD |
15.205 |
15.25 |
15.095 |
15.095 |
15.095 |
-0.333 (-2.16%)
|
69,442 |
| 31 Jul 2023 |
USD |
15.385 |
15.4275 |
15.295 |
15.4275 |
15.4275 |
+0.098 (+0.64%)
|
73,717 |
| 28 Jul 2023 |
USD |
15.115 |
15.33 |
15.115 |
15.33 |
15.33 |
+0.58 (+3.93%)
|
59,858 |
| 27 Jul 2023 |
USD |
14.815 |
14.855 |
14.655 |
14.75 |
14.75 |
+0.022 (+0.15%)
|
8,002 |
| 26 Jul 2023 |
USD |
14.62 |
14.775 |
14.54 |
14.7275 |
14.7275 |
+0.083 (+0.56%)
|
38,532 |
| 25 Jul 2023 |
USD |
14.67 |
14.775 |
14.64 |
14.645 |
14.645 |
+0.22 (+1.53%)
|
316,989 |
| 24 Jul 2023 |
USD |
13.92 |
14.45 |
13.885 |
14.425 |
14.425 |
+0.315 (+2.23%)
|
958,155 |
| 21 Jul 2023 |
USD |
14.175 |
14.205 |
14.1 |
14.11 |
14.11 |
+0.043 (+0.30%)
|
1,230,979 |
