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 |
| 20 May 2015 |
USD |
16.585 |
16.65 |
16.52 |
16.61 |
16.61 |
-0.172 (-1.03%)
|
34,244 |
| 19 May 2015 |
USD |
16.705 |
16.805 |
16.705 |
16.7825 |
16.7825 |
+0.247 (+1.50%)
|
362,043 |
| 18 May 2015 |
USD |
16.43 |
16.55 |
16.43 |
16.535 |
16.535 |
-0.165 (-0.99%)
|
4,523 |
| 15 May 2015 |
USD |
16.67 |
16.785 |
16.67 |
16.7 |
16.7 |
+0.228 (+1.38%)
|
16,313 |
| 14 May 2015 |
USD |
16.365 |
16.48 |
16.365 |
16.4725 |
16.4725 |
+0.087 (+0.53%)
|
6,010 |
| 13 May 2015 |
USD |
16.5 |
16.5 |
16.385 |
16.385 |
16.385 |
-0.068 (-0.41%)
|
35,485 |
| 12 May 2015 |
USD |
16.5 |
16.535 |
16.405 |
16.4525 |
16.4525 |
-0.297 (-1.78%)
|
1,235 |
| 11 May 2015 |
USD |
16.695 |
16.8 |
16.685 |
16.75 |
16.75 |
+0.035 (+0.21%)
|
1,112 |
| 8 May 2015 |
USD |
16.57 |
16.74 |
16.48 |
16.715 |
16.715 |
+0.44 (+2.70%)
|
1,529 |
| 7 May 2015 |
USD |
16.25 |
16.31 |
16.095 |
16.275 |
16.275 |
-0.255 (-1.54%)
|
110,487 |
| 6 May 2015 |
USD |
16.68 |
16.73 |
16.53 |
16.53 |
16.53 |
-0.27 (-1.61%)
|
3,430 |
| 5 May 2015 |
USD |
16.725 |
16.885 |
16.671 |
16.8 |
16.8 |
-0.38 (-2.21%)
|
465,674 |
| 1 May 2015 |
USD |
17.18 |
17.18 |
17.18 |
17.18 |
17.18 |
+0.075 (+0.44%)
|
0 |
| 30 Apr 2015 |
USD |
17.045 |
17.11 |
17.045 |
17.105 |
17.105 |
-0.16 (-0.93%)
|
21,789 |
| 29 Apr 2015 |
USD |
17.4 |
17.4 |
17.21 |
17.265 |
17.265 |
-0.168 (-0.96%)
|
14,360 |
| 28 Apr 2015 |
USD |
17.375 |
17.5 |
17.36 |
17.4325 |
17.4325 |
-0.068 (-0.39%)
|
46,885 |
| 27 Apr 2015 |
USD |
17.485 |
17.51 |
17.39 |
17.5 |
17.5 |
+0.255 (+1.48%)
|
13,360 |
| 24 Apr 2015 |
USD |
17.05 |
17.26 |
17.05 |
17.245 |
17.245 |
+0.065 (+0.38%)
|
6,248 |
| 23 Apr 2015 |
USD |
17.25 |
17.25 |
17.12 |
17.18 |
17.18 |
-0.217 (-1.25%)
|
4,185 |
| 22 Apr 2015 |
USD |
17.21 |
17.3975 |
17.21 |
17.3975 |
17.3975 |
+0.25 (+1.46%)
|
3,425 |
| 21 Apr 2015 |
USD |
17.02 |
17.2 |
16.96 |
17.1475 |
17.1475 |
+0.455 (+2.73%)
|
6,801 |
| 20 Apr 2015 |
USD |
16.46 |
16.7 |
16.46 |
16.6925 |
16.6925 |
+0.172 (+1.04%)
|
28,729 |
| 17 Apr 2015 |
USD |
17.15 |
17.15 |
16.39 |
16.52 |
16.52 |
-0.595 (-3.48%)
|
23,528 |
| 16 Apr 2015 |
USD |
17.14 |
17.195 |
17.09 |
17.115 |
17.115 |
+0.24 (+1.42%)
|
36,983 |
| 15 Apr 2015 |
USD |
16.79 |
16.9514 |
16.79 |
16.875 |
16.875 |
+0.102 (+0.61%)
|
22,443 |
| 14 Apr 2015 |
USD |
16.945 |
16.945 |
16.635 |
16.7725 |
16.7725 |
-0.422 (-2.46%)
|
35,670 |
| 13 Apr 2015 |
USD |
17.25 |
17.2864 |
17.11 |
17.195 |
17.195 |
+0.435 (+2.60%)
|
7,659 |
| 10 Apr 2015 |
USD |
16.545 |
16.7915 |
16.545 |
16.76 |
16.76 |
+0.055 (+0.33%)
|
17,724 |
| 9 Apr 2015 |
USD |
16.62 |
16.73 |
16.44 |
16.705 |
16.705 |
+0.385 (+2.36%)
|
120,479 |
| 8 Apr 2015 |
USD |
16.105 |
16.39 |
15.99 |
16.32 |
16.32 |
+0.838 (+5.41%)
|
73,004 |
