NYSEArca - Delayed Quote USD

Xtrackers MSCI All China Equity ETF (CN)

23.67 +0.00 (+0.02%)
At close: March 13 at 1:21 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Mar 28, 2024 23.67 23.67 23.67 23.67 23.67 -
Mar 27, 2024 23.67 23.67 23.67 23.67 23.67 -
Mar 26, 2024 23.67 23.67 23.67 23.67 23.67 -
Mar 25, 2024 23.67 23.67 23.67 23.67 23.67 -
Mar 22, 2024 23.67 23.67 23.67 23.67 23.67 -
Mar 21, 2024 23.67 23.67 23.67 23.67 23.67 -
Mar 20, 2024 23.67 23.67 23.67 23.67 23.67 -
Mar 19, 2024 23.67 23.67 23.67 23.67 23.67 -
Mar 18, 2024 23.67 23.67 23.67 23.67 23.67 -
Mar 15, 2024 23.67 23.67 23.67 23.67 23.67 -
Mar 14, 2024 23.67 23.67 23.67 23.67 23.67 -
Mar 13, 2024 23.63 23.67 23.63 23.67 23.67 159
Mar 12, 2024 23.63 23.67 23.63 23.67 23.67 1,150
Mar 11, 2024 23.68 23.72 23.66 23.69 23.69 2,985
Mar 8, 2024 23.71 23.71 23.71 23.71 23.71 169
Mar 7, 2024 23.64 23.72 23.64 23.72 23.72 214
Mar 6, 2024 23.87 23.87 23.87 23.87 23.87 33
Mar 5, 2024 23.69 23.69 23.65 23.65 23.65 2,045
Mar 4, 2024 23.83 23.83 23.77 23.77 23.77 4,082
Mar 1, 2024 24.05 24.05 24.05 24.05 24.05 74
Feb 29, 2024 23.83 23.83 23.71 23.72 23.72 216
Feb 28, 2024 23.52 23.52 23.52 23.52 23.52 4
Feb 27, 2024 24.10 24.10 24.08 24.08 24.08 3,526
Feb 26, 2024 23.86 23.86 23.78 23.78 23.78 170
Feb 23, 2024 24.01 24.01 24.01 24.01 24.01 232
Feb 22, 2024 23.90 23.96 23.89 23.93 23.93 5,861
Feb 21, 2024 23.58 23.58 23.58 23.58 23.58 4
Feb 20, 2024 23.30 23.30 23.20 23.20 23.20 1,326
Feb 16, 2024 23.37 23.37 23.37 23.37 23.37 52
Feb 15, 2024 23.03 23.03 23.03 23.03 23.03 61
Feb 14, 2024 22.86 22.91 22.86 22.91 22.91 211
Feb 13, 2024 22.70 22.70 22.70 22.70 22.70 182
Feb 12, 2024 22.78 23.09 22.78 23.02 23.02 1,347
Feb 9, 2024 22.52 22.72 22.52 22.72 22.72 1,597
Feb 8, 2024 22.60 22.60 22.60 22.60 22.60 497
Feb 7, 2024 22.83 22.85 22.83 22.85 22.85 360
Feb 6, 2024 22.84 22.88 22.83 22.87 22.87 831
Feb 5, 2024 21.79 21.79 21.79 21.79 21.79 106
Feb 2, 2024 21.67 21.67 21.55 21.60 21.60 492
Feb 1, 2024 22.00 22.10 22.00 22.06 22.06 861
Jan 31, 2024 22.01 22.01 22.01 22.01 22.01 214
Jan 30, 2024 22.18 22.18 22.18 22.18 22.18 417
Jan 29, 2024 22.88 22.88 22.59 22.59 22.59 1,351
Jan 26, 2024 22.99 23.08 22.99 23.03 23.03 1,236
Jan 25, 2024 23.32 23.32 23.15 23.15 23.15 1,336
Jan 24, 2024 23.20 23.20 23.09 23.13 23.13 3,690
Jan 23, 2024 22.49 22.58 22.49 22.56 22.56 996
Jan 22, 2024 21.81 21.97 21.81 21.97 21.97 1,421
Jan 19, 2024 22.31 22.53 22.30 22.53 22.53 622
Jan 18, 2024 22.44 22.44 22.39 22.41 22.41 561
Jan 17, 2024 22.23 22.32 22.23 22.30 22.30 1,580
Jan 16, 2024 22.90 22.92 22.79 22.79 22.79 1,776
Jan 12, 2024 23.26 23.26 23.25 23.25 23.25 509
Jan 11, 2024 23.34 23.34 23.31 23.31 23.31 294
Jan 10, 2024 23.03 23.09 23.03 23.08 23.08 982
Jan 9, 2024 23.12 23.12 23.11 23.11 23.11 430
Jan 8, 2024 23.36 23.36 23.36 23.36 23.36 24
Jan 5, 2024 23.70 23.70 23.65 23.65 23.65 595
Jan 4, 2024 23.87 23.87 23.78 23.78 23.78 1,790
Jan 3, 2024 24.11 24.11 24.11 24.11 24.11 146
Jan 2, 2024 23.90 23.90 23.90 23.90 23.90 121
Dec 29, 2023 24.43 24.43 24.43 24.43 24.43 18
Dec 28, 2023 24.32 24.32 24.27 24.27 24.27 270
Dec 27, 2023 23.64 23.71 23.64 23.71 23.71 328
Dec 26, 2023 23.78 23.81 23.71 23.72 23.72 1,139
Dec 22, 2023 23.65 23.65 23.65 23.65 23.65 159
Dec 21, 2023 23.98 24.05 23.91 24.05 24.05 523
Dec 20, 2023 23.75 23.75 23.53 23.53 23.53 478
Dec 19, 2023 24.11 24.12 24.11 24.11 24.11 432
Dec 18, 2023 24.00 24.00 23.86 23.86 23.86 251
Dec 15, 2023 0.99 Dividend
Dec 15, 2023 24.07 24.19 24.00 24.00 24.00 1,248
Dec 14, 2023 25.26 25.26 25.26 25.26 24.27 366
Dec 13, 2023 24.91 25.06 24.76 25.06 24.08 1,663
Dec 12, 2023 25.09 25.15 25.06 25.15 24.17 2,471
Dec 11, 2023 25.09 25.11 25.08 25.09 24.11 1,246
Dec 8, 2023 24.86 24.86 24.86 24.86 23.89 53
Dec 7, 2023 25.07 25.07 25.07 25.07 24.09 7
Dec 6, 2023 25.17 25.17 25.02 25.02 24.04 489
Dec 5, 2023 25.03 25.03 25.03 25.03 24.05 6
Dec 4, 2023 25.48 25.48 25.48 25.48 24.48 15
Dec 1, 2023 25.73 25.84 25.65 25.84 24.83 2,340
Nov 30, 2023 25.85 25.97 25.85 25.97 24.96 2,946
Nov 29, 2023 25.95 25.95 25.87 25.87 24.86 236
Nov 28, 2023 26.27 26.27 26.21 26.27 25.24 702
Nov 27, 2023 26.16 26.16 26.16 26.16 25.14 17
Nov 24, 2023 26.41 26.41 26.41 26.41 25.38 8
Nov 22, 2023 26.30 26.30 26.30 26.30 25.27 100
Nov 21, 2023 26.43 26.56 26.43 26.44 25.41 878
Nov 20, 2023 26.73 26.73 26.73 26.73 25.69 9
Nov 17, 2023 26.26 26.26 26.26 26.26 25.24 15
Nov 16, 2023 26.14 26.16 26.11 26.12 25.10 451
Nov 15, 2023 26.89 26.89 26.89 26.89 25.84 10
Nov 14, 2023 26.41 26.56 26.41 26.56 25.52 2,463
Nov 13, 2023 26.09 26.09 26.09 26.09 25.07 186
Nov 10, 2023 25.85 25.85 25.85 25.85 24.84 214
Nov 9, 2023 26.03 26.03 25.92 25.92 24.91 456
Nov 8, 2023 26.15 26.15 26.15 26.15 25.12 1
Nov 7, 2023 26.27 26.27 26.27 26.27 25.24 141
Nov 6, 2023 26.30 26.30 26.30 26.30 25.27 31
Nov 3, 2023 26.14 26.14 26.14 26.14 25.12 52
Nov 2, 2023 25.68 25.68 25.57 25.57 24.57 226
Nov 1, 2023 25.41 25.52 25.41 25.52 24.52 347
Oct 31, 2023 25.37 25.51 25.22 25.51 24.52 4,131
Oct 30, 2023 25.74 25.74 25.74 25.74 24.73 7
Oct 27, 2023 25.71 25.72 25.48 25.48 24.48 1,166
Oct 26, 2023 25.27 25.27 25.27 25.27 24.28 82
Oct 25, 2023 25.22 25.22 25.22 25.22 24.23 51
Oct 24, 2023 25.55 25.56 25.55 25.56 24.56 219
Oct 23, 2023 24.98 24.98 24.98 24.98 24.01 2
Oct 20, 2023 24.98 24.98 24.98 24.98 24.00 199
Oct 19, 2023 25.27 25.27 25.27 25.27 24.28 1,331
Oct 18, 2023 25.71 25.71 25.71 25.71 24.70 1
Oct 17, 2023 26.18 26.18 26.09 26.09 25.07 201
Oct 16, 2023 26.20 26.24 26.19 26.24 25.21 468
Oct 13, 2023 26.23 26.23 26.23 26.23 25.21 1
Oct 12, 2023 26.40 26.40 26.40 26.40 25.37 7
Oct 11, 2023 26.78 26.78 26.74 26.74 25.69 390
Oct 10, 2023 26.63 26.63 26.63 26.63 25.59 60
Oct 9, 2023 26.32 26.32 26.32 26.32 25.29 1
Oct 6, 2023 26.32 26.32 26.32 26.32 25.29 28
Oct 5, 2023 25.91 25.91 25.91 25.91 24.90 14
Oct 4, 2023 25.77 25.77 25.77 25.77 24.76 7
Oct 3, 2023 25.95 25.95 25.95 25.95 24.94 25
Oct 2, 2023 26.27 26.32 26.25 26.32 25.29 3,112
Sep 29, 2023 26.72 26.73 26.48 26.48 25.44 947
Sep 28, 2023 26.30 26.30 26.30 26.30 25.27 188
Sep 27, 2023 26.39 26.39 26.31 26.31 25.28 520
Sep 26, 2023 26.24 26.24 26.24 26.24 25.22 1
Sep 25, 2023 26.47 26.48 26.47 26.48 25.44 220
Sep 22, 2023 26.82 26.82 26.77 26.81 25.76 311
Sep 21, 2023 26.09 26.09 26.09 26.09 25.07 2
Sep 20, 2023 26.54 26.54 26.54 26.54 25.50 35
Sep 19, 2023 26.78 26.78 26.69 26.69 25.65 771
Sep 18, 2023 26.84 26.84 26.84 26.84 25.79 2
Sep 15, 2023 26.78 26.78 26.78 26.78 25.73 6
Sep 14, 2023 27.03 27.11 27.01 27.01 25.96 4,622
Sep 13, 2023 26.90 26.94 26.90 26.94 25.89 285
Sep 12, 2023 27.11 27.11 27.11 27.11 26.05 14
Sep 11, 2023 27.09 27.09 27.09 27.09 26.04 42
Sep 8, 2023 26.60 26.64 26.54 26.64 25.59 615
Sep 7, 2023 26.72 26.72 26.72 26.72 25.67 5
Sep 6, 2023 27.43 27.43 27.43 27.43 26.36 1
Sep 5, 2023 27.49 27.49 27.49 27.49 26.42 53
Sep 1, 2023 27.70 27.72 27.70 27.72 26.63 394
Aug 31, 2023 27.25 27.25 27.25 27.25 26.18 4
Aug 30, 2023 27.17 27.42 27.17 27.42 26.35 1,429
Aug 29, 2023 27.40 27.56 27.40 27.56 26.48 493
Aug 28, 2023 27.05 27.05 27.05 27.05 25.99 42
Aug 25, 2023 26.60 26.60 26.60 26.60 25.56 2
Aug 24, 2023 26.79 26.80 26.64 26.67 25.63 1,342
Aug 23, 2023 26.59 26.59 26.59 26.59 25.55 6
Aug 22, 2023 26.38 26.46 26.38 26.46 25.42 356
Aug 21, 2023 26.29 26.53 26.29 26.53 25.50 989
Aug 18, 2023 26.58 26.58 26.58 26.58 25.54 66
Aug 17, 2023 27.13 27.13 27.13 27.13 26.07 91
Aug 16, 2023 26.97 26.97 26.87 26.87 25.82 550
Aug 15, 2023 27.33 27.33 27.24 27.24 26.17 423
Aug 14, 2023 27.42 27.65 27.42 27.65 26.57 238
Aug 11, 2023 27.96 27.96 27.67 27.78 26.70 4,735
Aug 10, 2023 28.99 28.99 28.65 28.65 27.53 1,350
Aug 9, 2023 28.51 28.51 28.43 28.51 27.39 755
Aug 8, 2023 28.30 28.48 28.30 28.48 27.36 363
Aug 7, 2023 28.89 28.91 28.73 28.83 27.71 953
Aug 4, 2023 29.35 29.35 29.12 29.12 27.98 1,577
Aug 3, 2023 29.31 29.32 29.31 29.32 28.17 176
Aug 2, 2023 28.99 28.99 28.63 28.69 27.57 1,283
Aug 1, 2023 29.32 29.39 29.30 29.30 28.15 2,509
Jul 31, 2023 29.44 29.83 29.44 29.83 28.66 2,254
Jul 28, 2023 29.41 29.74 29.25 29.70 28.53 37,918
Jul 27, 2023 28.74 28.80 28.40 28.40 27.29 6,257
Jul 26, 2023 28.44 28.78 28.44 28.78 27.65 1,402
Jul 25, 2023 28.75 28.84 28.46 28.46 27.34 15,207
Jul 24, 2023 27.60 28.13 27.60 28.07 26.97 14,609
Jul 21, 2023 27.62 27.62 27.62 27.62 26.54 243
Jul 20, 2023 27.70 27.70 27.70 27.70 26.62 532
Jul 19, 2023 27.78 27.78 27.78 27.78 26.70 23
Jul 18, 2023 27.75 27.75 27.75 27.75 26.67 4
Jul 17, 2023 28.09 28.15 28.09 28.15 27.04 339
Jul 14, 2023 28.34 28.36 28.31 28.32 27.21 788
Jul 13, 2023 28.72 28.72 28.72 28.72 27.59 82
Jul 12, 2023 28.20 28.20 28.20 28.20 27.10 66
Jul 11, 2023 27.74 27.74 27.74 27.74 26.65 103
Jul 10, 2023 27.55 27.55 27.55 27.55 26.48 34
Jul 7, 2023 27.24 27.45 27.23 27.44 26.37 5,181
Jul 6, 2023 27.23 27.23 27.03 27.08 26.02 2,591
Jul 5, 2023 27.63 27.63 27.57 27.57 26.49 247
Jul 3, 2023 27.89 27.89 27.70 27.73 26.65 1,173
Jun 30, 2023 27.50 27.50 27.37 27.37 26.30 607
Jun 29, 2023 27.11 27.11 27.11 27.11 26.05 154
Jun 28, 2023 27.28 27.42 27.28 27.42 26.35 246
Jun 27, 2023 27.51 27.55 27.38 27.55 26.47 12,209
Jun 26, 2023 27.22 27.22 27.09 27.09 26.03 2,406
Jun 23, 2023 27.10 27.22 27.10 27.18 26.11 4,399
Jun 22, 2023 27.60 27.61 27.58 27.58 26.51 607
Jun 21, 2023 27.63 27.70 27.62 27.70 26.62 1,763
Jun 20, 2023 28.25 28.35 28.00 28.00 26.91 9,807
Jun 16, 2023 28.95 28.95 28.78 28.86 27.73 3,144
Jun 15, 2023 28.64 28.87 28.64 28.87 27.74 6,197
Jun 14, 2023 28.23 28.27 28.23 28.27 27.16 204
Jun 13, 2023 27.99 28.01 27.97 27.97 26.87 1,304
Jun 12, 2023 27.72 27.72 27.72 27.72 26.64 6
Jun 9, 2023 27.69 27.69 27.69 27.69 26.61 80
Jun 8, 2023 27.71 27.71 27.71 27.71 26.63 9
Jun 7, 2023 27.63 27.63 27.41 27.41 26.34 210
Jun 6, 2023 27.37 27.78 27.36 27.78 26.69 2,157
Jun 5, 2023 27.63 27.66 27.57 27.66 26.58 300
Jun 2, 2023 27.79 27.85 27.72 27.72 26.63 4,700
Jun 1, 2023 27.22 27.22 27.21 27.21 26.14 616
May 31, 2023 26.76 26.76 26.76 26.76 25.72 37
May 30, 2023 27.14 27.19 26.88 26.93 25.88 4,408
May 26, 2023 27.37 27.40 27.27 27.40 26.33 9,151
May 25, 2023 27.08 27.08 27.08 27.08 26.02 58
May 24, 2023 27.60 27.60 27.45 27.49 26.42 3,187
May 23, 2023 28.17 28.17 27.86 27.86 26.77 1,223
May 22, 2023 28.53 28.53 28.53 28.53 27.41 101
May 19, 2023 28.39 28.39 28.25 28.29 27.18 857
May 18, 2023 28.28 28.28 28.28 28.28 27.17 42
May 17, 2023 28.67 28.67 28.67 28.67 27.55 42
May 16, 2023 28.87 29.01 28.87 28.89 27.76 13,347
May 15, 2023 28.89 29.18 28.73 29.18 28.04 6,254
May 12, 2023 28.60 28.60 28.26 28.27 27.16 737
May 11, 2023 28.95 28.95 28.95 28.95 27.82 38
May 10, 2023 28.91 28.91 28.81 28.86 27.73 1,325
May 9, 2023 28.93 29.07 28.91 29.07 27.93 3,408
May 8, 2023 29.39 29.39 29.31 29.34 28.20 1,573
May 5, 2023 29.17 29.22 29.14 29.22 28.08 920
May 4, 2023 28.98 29.10 28.97 29.05 27.92 6,346
May 3, 2023 28.81 28.81 28.73 28.73 27.61 455
May 2, 2023 28.74 28.74 28.74 28.74 27.62 5
May 1, 2023 29.20 29.23 29.10 29.10 27.96 814
Apr 28, 2023 29.22 29.22 29.22 29.22 28.08 78
Apr 27, 2023 28.91 29.03 28.91 29.00 27.87 399

Related Tickers