Xtrackers MSCI All China Equity ETF (NY: CN )

44.98 USD -0.09 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 45.16 45.20 45.07 45.07 2,234 +0.13(+0.30%)
May 04, 2021 44.87 44.94 44.75 44.94 3,231 -0.39(-0.86%)
May 03, 2021 45.28 45.60 45.26 45.33 4,093 -0.18(-0.41%)
Apr 30, 2021 45.53 45.53 45.51 45.51 2,900 -0.58(-1.25%)
Apr 29, 2021 45.86 46.09 45.86 46.09 187 -0.10(-0.22%)
Apr 28, 2021 46.15 46.30 46.15 46.19 760 +0.38(+0.82%)
Apr 27, 2021 45.84 45.84 45.81 45.81 323 +0.14(+0.31%)
Apr 26, 2021 45.52 45.71 45.52 45.67 3,995 -0.55(-1.20%)
Apr 23, 2021 46.04 46.28 46.04 46.23 1,600 +0.76(+1.68%)
Apr 22, 2021 45.37 45.61 45.37 45.47 630 +0.06(+0.12%)
Apr 21, 2021 45.00 45.41 45.00 45.41 686 +0.41(+0.90%)
Apr 20, 2021 45.30 45.33 44.96 45.00 5,255 -0.19(-0.43%)
Apr 19, 2021 45.18 45.25 45.09 45.20 7,954 +0.21(+0.48%)
Apr 16, 2021 44.88 45.03 44.88 44.98 900 +0.18(+0.40%)
Apr 15, 2021 44.78 44.86 44.78 44.80 8,317 +0.14(+0.32%)
Apr 14, 2021 44.95 44.95 44.66 44.66 2,128 -0.03(-0.07%)
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%)
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.