Skip to main content

Xt MSCI All China Equity ETF (NY: CN )

23.67 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 30.42 30.42 30.31 30.31 2,331 -0.36(-1.18%)
Apr 29, 2015 30.62 30.68 30.50 30.68 7,252 -0.05(-0.18%)
Apr 28, 2015 30.87 30.87 30.56 30.73 28,483 -0.20(-0.63%)
Apr 27, 2015 30.95 30.99 30.90 30.93 6,274 +0.41(+1.35%)
Apr 24, 2015 30.53 30.54 30.52 30.52 820 +0.08(+0.25%)
Apr 23, 2015 30.34 30.49 30.33 30.44 5,920 -0.39(-1.25%)
Apr 22, 2015 30.52 30.83 30.52 30.83 6,351 +0.98(+3.29%)
Apr 21, 2015 30.23 30.23 29.84 29.84 9,509 +0.67(+2.29%)
Apr 20, 2015 29.00 29.20 29.00 29.18 3,734 +0.80(+2.81%)
Apr 17, 2015 28.28 28.38 28.22 28.38 9,429 -1.31(-4.40%)
Apr 16, 2015 29.39 29.70 29.39 29.68 5,003 +0.92(+3.18%)
Apr 15, 2015 28.83 28.83 28.68 28.77 4,037 -0.37(-1.27%)
Apr 14, 2015 29.04 29.14 28.94 29.14 7,537 +0.04(+0.14%)
Apr 13, 2015 29.27 29.43 29.10 29.10 20,299 +0.19(+0.67%)
Apr 10, 2015 28.67 28.90 28.67 28.90 8,538 +0.60(+2.11%)
Apr 09, 2015 28.33 28.35 28.13 28.30 3,776 -0.02(-0.05%)
Apr 08, 2015 28.30 28.41 28.09 28.32 9,937 +0.60(+2.17%)
Apr 07, 2015 27.68 27.72 27.60 27.72 6,461 +0.24(+0.88%)
Apr 06, 2015 27.43 27.48 27.43 27.48 1,019 +0.66(+2.46%)
Apr 02, 2015 26.82 26.82 26.82 26.82 445 +0.05(+0.18%)
Apr 01, 2015 26.74 26.80 26.74 26.77 1,191 +0.55(+2.10%)
Mar 31, 2015 26.20 26.24 25.85 26.22 1,266 -0.56(-2.08%)
Mar 30, 2015 26.57 26.77 26.51 26.77 10,634 +1.02(+3.97%)
Mar 27, 2015 25.69 25.75 25.65 25.75 1,759 +0.38(+1.48%)
Mar 26, 2015 25.38 25.38 25.38 25.38 575 +0.01(+0.03%)
Mar 25, 2015 25.52 25.53 25.37 25.37 3,417 -0.26(-1.02%)
Mar 24, 2015 25.58 25.63 25.54 25.63 4,061 -0.07(-0.29%)
Mar 23, 2015 25.69 25.72 25.66 25.71 6,373 +0.53(+2.11%)
Mar 19, 2015 25.17 25.17 25.11 25.17 112 -0.06(-0.24%)
Mar 18, 2015 24.90 25.29 24.87 25.23 5,306 +0.61(+2.47%)
Mar 17, 2015 24.53 24.63 24.53 24.63 527 +0.29(+1.18%)
Mar 16, 2015 24.20 24.37 24.20 24.34 3,524 +0.75(+3.20%)
Mar 13, 2015 23.65 23.67 23.59 23.59 6,318 -0.03(-0.11%)
Mar 12, 2015 23.68 23.72 23.61 23.61 18,709 +0.50(+2.14%)
Mar 10, 2015 23.17 23.17 23.12 23.12 66 -0.36(-1.54%)
Mar 09, 2015 23.42 23.49 23.42 23.48 3,542 +0.40(+1.72%)
Mar 06, 2015 23.24 23.24 23.06 23.08 3,484 -0.29(-1.24%)
Mar 05, 2015 23.36 23.37 23.33 23.37 1,159 +0.03(+0.12%)
Mar 04, 2015 23.34 23.34 23.33 23.34 3,429 -0.13(-0.54%)
Mar 03, 2015 23.48 23.48 23.48 23.47 1,949 -0.52(-2.19%)
Mar 02, 2015 23.96 24.00 23.96 24.00 2,073 +0.22(+0.93%)
Feb 27, 2015 24.02 24.02 23.76 23.77 2,472 -0.13(-0.56%)
Feb 26, 2015 23.88 23.92 23.88 23.91 2,242 +0.41(+1.75%)
Feb 25, 2015 23.85 23.85 23.36 23.50 3,327 -0.33(-1.38%)
Feb 24, 2015 23.85 23.85 23.65 23.83 3,325 +0.29(+1.25%)
Feb 23, 2015 23.57 23.57 23.53 23.53 1,223 +0.03(+0.14%)
Feb 20, 2015 23.50 23.50 23.50 23.50 222 -0.00(-0.00%)
Feb 19, 2015 23.55 23.55 23.50 23.50 2,877 -0.06(-0.26%)
Feb 18, 2015 23.56 23.56 23.55 23.56 1,175 -0.07(-0.31%)
Feb 17, 2015 23.74 23.74 23.55 23.63 2,290 +0.17(+0.71%)
Feb 13, 2015 23.38 23.46 23.46 23.46 3,715 +0.23(+0.98%)
Feb 12, 2015 23.11 23.27 23.11 23.24 3,034 +0.29(+1.26%)
Feb 11, 2015 22.85 22.95 22.85 22.95 2,328 -0.03(-0.14%)
Feb 10, 2015 22.98 22.98 22.98 22.98 545 +0.33(+1.45%)
Feb 09, 2015 22.65 22.65 22.65 22.65 530 +0.09(+0.42%)
Feb 06, 2015 22.56 22.56 22.56 22.56 1,811 -0.56(-2.42%)
Feb 05, 2015 23.33 23.33 23.02 23.11 3,871 -0.62(-2.60%)
Feb 04, 2015 23.88 23.89 23.73 23.73 2,284 +0.31(+1.34%)
Feb 03, 2015 23.42 23.42 23.42 23.42 1,783 +0.63(+2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.