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 Jul 2023 |
USD |
14.085 |
14.155 |
14.045 |
14.0675 |
14.0675 |
-0.138 (-0.97%)
|
192,408 |
| 19 Jul 2023 |
USD |
14.18 |
14.33 |
14.145 |
14.205 |
14.205 |
+0.07 (+0.50%)
|
354,456 |
| 18 Jul 2023 |
USD |
14.255 |
14.265 |
14.135 |
14.135 |
14.135 |
-0.188 (-1.31%)
|
319,048 |
| 17 Jul 2023 |
USD |
14.395 |
14.415 |
14.26 |
14.3225 |
14.3225 |
-0.212 (-1.46%)
|
599,359 |
| 14 Jul 2023 |
USD |
14.595 |
14.595 |
14.525 |
14.535 |
14.535 |
-0.13 (-0.89%)
|
17,072 |
| 13 Jul 2023 |
USD |
14.575 |
14.7 |
14.575 |
14.665 |
14.665 |
+0.233 (+1.61%)
|
1,540 |
| 12 Jul 2023 |
USD |
14.085 |
14.445 |
14.085 |
14.4325 |
14.4325 |
+0.432 (+3.09%)
|
35,180 |
| 11 Jul 2023 |
USD |
13.995 |
14.085 |
13.955 |
14 |
14 |
-0.005 (-0.04%)
|
117,430 |
| 10 Jul 2023 |
USD |
13.8 |
14.015 |
13.8 |
14.005 |
14.005 |
+0.095 (+0.68%)
|
2,054 |
| 7 Jul 2023 |
USD |
13.695 |
13.91 |
13.695 |
13.91 |
13.91 |
+0.285 (+2.09%)
|
5,014 |
| 6 Jul 2023 |
USD |
13.805 |
13.825 |
13.62 |
13.625 |
13.625 |
-0.385 (-2.75%)
|
21,544 |
| 5 Jul 2023 |
USD |
14.04 |
14.055 |
13.98 |
14.01 |
14.01 |
-0.242 (-1.70%)
|
13,221 |
| 4 Jul 2023 |
USD |
14.235 |
14.31 |
14.235 |
14.2525 |
14.2525 |
+0.102 (+0.72%)
|
2,456 |
| 3 Jul 2023 |
USD |
14.18 |
14.19 |
14.15 |
14.15 |
14.15 |
+0.215 (+1.54%)
|
578 |
| 30 Jun 2023 |
USD |
13.885 |
13.985 |
13.835 |
13.935 |
13.935 |
+0.155 (+1.12%)
|
30,196 |
| 29 Jun 2023 |
USD |
13.85 |
13.85 |
13.76 |
13.78 |
13.78 |
-0.158 (-1.13%)
|
43,871 |
| 28 Jun 2023 |
USD |
14.025 |
14.075 |
13.91 |
13.9375 |
13.9375 |
-0.128 (-0.91%)
|
33,260 |
| 27 Jun 2023 |
USD |
14.06 |
14.065 |
14.01 |
14.065 |
14.065 |
+0.28 (+2.03%)
|
107,254 |
| 26 Jun 2023 |
USD |
13.76 |
13.85 |
13.76 |
13.785 |
13.785 |
+0.085 (+0.62%)
|
129,041 |
| 23 Jun 2023 |
USD |
13.835 |
13.835 |
13.7 |
13.7 |
13.7 |
-0.318 (-2.27%)
|
18,324 |
| 22 Jun 2023 |
USD |
14.04 |
14.04 |
14.0175 |
14.0175 |
14.0175 |
-0.037 (-0.27%)
|
833 |
| 21 Jun 2023 |
USD |
14.07 |
14.095 |
14.03 |
14.055 |
14.055 |
-0.15 (-1.06%)
|
4,598 |
| 20 Jun 2023 |
USD |
14.44 |
14.44 |
14.205 |
14.205 |
14.205 |
-0.495 (-3.37%)
|
14,403 |
| 19 Jun 2023 |
USD |
14.63 |
14.76 |
14.63 |
14.7 |
14.7 |
-0.09 (-0.61%)
|
5,173 |
| 16 Jun 2023 |
USD |
14.885 |
14.935 |
14.78 |
14.79 |
14.79 |
+0.033 (+0.22%)
|
111,547 |
| 15 Jun 2023 |
USD |
14.65 |
14.785 |
14.65 |
14.7575 |
14.7575 |
+0.278 (+1.92%)
|
9,158 |
| 14 Jun 2023 |
USD |
14.25 |
14.485 |
14.25 |
14.48 |
14.48 |
+0.14 (+0.98%)
|
13,459 |
| 13 Jun 2023 |
USD |
14.33 |
14.385 |
14.32 |
14.34 |
14.34 |
+0.13 (+0.91%)
|
2,567 |
| 12 Jun 2023 |
USD |
14.175 |
14.21 |
14.16 |
14.21 |
14.21 |
+0.02 (+0.14%)
|
54,263 |
| 9 Jun 2023 |
USD |
14.18 |
14.26 |
14.16 |
14.19 |
14.19 |
+0.02 (+0.14%)
|
19,758 |
