Xtrackers MSCI All China Equity ETF (NY: CN )

44.89 USD +0.21 (+0.47%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 44.60 44.70 44.59 44.68 4,035 +0.14(+0.30%)
Apr 12, 2021 44.46 44.56 44.43 44.55 4,951 -0.21(-0.47%)
Apr 09, 2021 44.68 44.76 44.64 44.76 3,100 -0.61(-1.34%)
Apr 08, 2021 45.38 45.51 45.35 45.37 7,057 +0.47(+1.04%)
Apr 07, 2021 44.88 45.00 44.88 44.90 5,627 -1.09(-2.37%)
Apr 06, 2021 46.04 46.09 45.99 45.99 5,874 +0.24(+0.53%)
Apr 05, 2021 45.85 45.89 45.63 45.75 16,143 +0.23(+0.52%)
Apr 01, 2021 45.57 45.62 45.46 45.51 14,900 +0.72(+1.60%)
Mar 31, 2021 44.82 44.87 44.80 44.80 882 +0.05(+0.11%)
Mar 30, 2021 44.31 44.76 44.31 44.75 9,687 +0.45(+1.01%)
Mar 29, 2021 44.20 44.39 44.17 44.30 6,360 -0.31(-0.69%)
Mar 26, 2021 43.91 44.61 43.89 44.61 9,700 +1.10(+2.54%)
Mar 25, 2021 43.45 43.73 43.36 43.50 6,230 -0.09(-0.21%)
Mar 24, 2021 44.48 44.48 43.59 43.59 2,434 -1.48(-3.29%)
Mar 23, 2021 45.21 45.26 45.08 45.08 1,519 -0.82(-1.78%)
Mar 22, 2021 45.82 45.93 45.82 45.89 1,288 +0.02(+0.04%)
Mar 19, 2021 45.70 45.88 45.70 45.88 600 +0.15(+0.33%)
Mar 18, 2021 45.96 45.96 45.73 45.73 474 -0.56(-1.22%)
Mar 17, 2021 45.77 46.29 45.58 46.29 40,520 +0.14(+0.30%)
Mar 16, 2021 46.01 46.15 46.01 46.15 504 +0.36(+0.79%)
Mar 15, 2021 45.52 45.79 45.47 45.79 1,362 -0.26(-0.57%)
Mar 12, 2021 45.94 46.08 45.86 46.05 2,400 -1.16(-2.45%)
Mar 11, 2021 46.68 47.21 46.57 47.21 2,103 +1.95(+4.31%)
Mar 10, 2021 45.30 45.30 45.15 45.26 1,734 -0.58(-1.26%)
Mar 09, 2021 45.95 45.97 45.58 45.84 2,597 +1.20(+2.69%)
Mar 08, 2021 45.22 45.22 44.63 44.63 3,091 -2.09(-4.47%)
Mar 05, 2021 46.99 46.99 45.90 46.72 4,800 +0.20(+0.43%)
Mar 04, 2021 46.60 46.61 46.52 46.52 1,841 -1.46(-3.04%)
Mar 03, 2021 48.23 48.23 47.98 47.98 984 -0.06(-0.13%)
Mar 02, 2021 48.04 48.04 48.04 48.04 46 -0.89(-1.83%)
Mar 01, 2021 48.87 48.93 48.87 48.93 389 +1.22(+2.57%)
Feb 26, 2021 47.80 47.80 47.63 47.71 2,700 -0.50(-1.04%)
Feb 25, 2021 49.02 49.02 48.21 48.21 1,427 -1.09(-2.21%)
Feb 24, 2021 49.09 49.30 49.03 49.30 1,485 -0.92(-1.83%)
Feb 23, 2021 49.24 50.22 49.23 50.22 3,735 -0.01(-0.02%)
Feb 22, 2021 50.45 50.55 50.23 50.23 1,930 -2.10(-4.00%)
Feb 19, 2021 52.51 52.53 52.33 52.33 1,600 +0.38(+0.73%)
Feb 18, 2021 51.66 51.95 51.58 51.95 2,450 -1.36(-2.55%)
Feb 17, 2021 53.28 53.31 53.07 53.31 1,739 +0.30(+0.56%)
Feb 16, 2021 53.20 53.32 53.00 53.01 3,616 +0.19(+0.35%)
Feb 12, 2021 52.64 52.99 52.64 52.82 2,400 +0.10(+0.19%)
Feb 11, 2021 52.86 53.06 52.69 52.72 22,987 +0.53(+1.01%)
Feb 10, 2021 52.61 52.62 51.97 52.19 21,328 +0.45(+0.88%)
Feb 09, 2021 51.62 51.83 51.62 51.74 3,245 +1.10(+2.17%)
Feb 08, 2021 50.51 50.64 50.51 50.64 775 +0.42(+0.84%)
Feb 05, 2021 49.97 50.24 49.97 50.22 1,100 +0.25(+0.50%)
Feb 04, 2021 49.93 49.97 49.92 49.97 1,298 -0.13(-0.27%)
Feb 03, 2021 50.07 50.10 50.07 50.10 681 +0.28(+0.57%)
Feb 02, 2021 49.65 49.86 49.65 49.82 2,702 +0.63(+1.28%)
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.