CN - Xtrackers MSCI All China Equity ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201933.4033.4033.2033.2033.208,200
Jul 18, 201933.1433.1932.9633.1033.10132,400
Jul 17, 201933.4433.4433.3033.3033.301,900
Jul 16, 201933.3833.4733.3433.3533.351,800
Jul 15, 201933.2633.3733.2633.3633.369,500
Jul 12, 201933.0833.1133.0333.0933.094,600
Jul 11, 201932.9833.0632.8732.9732.974,100
Jul 10, 201933.2433.2833.0833.1033.1018,900
Jul 09, 201932.8233.0532.7533.0533.059,500
Jul 08, 201933.2833.2833.0833.1433.146,900
Jul 05, 201933.6833.7633.5433.6333.633,600
Jul 03, 201934.0534.0834.0034.0134.012,700
Jul 02, 201934.1734.2134.0834.0934.091,500
Jul 01, 201934.3634.5034.1534.2134.214,200
Jun 28, 201933.3733.4933.3333.3933.3957,100
Jun 27, 201933.2633.4333.2633.4233.422,500
Jun 26, 201932.8933.2332.8933.1633.16169,600
Jun 25, 201932.9633.0232.6232.6332.6316,400
Jun 24, 201933.2233.2233.0933.1533.155,700
Jun 21, 201933.2233.2233.0733.1333.132,000
Jun 20, 201933.3033.3033.1633.2633.2619,600
Jun 19, 201932.3832.6732.3432.5732.5726,000
Jun 18, 201932.3732.4832.2832.3232.3220,700
Jun 17, 201931.3831.5831.3831.5431.5415,600
Jun 14, 201931.2631.3931.2531.3331.3389,600
Jun 13, 201931.6931.8731.6231.6731.675,592,400
Jun 12, 201931.8631.8631.5231.6231.625,230,300
Jun 11, 201932.2232.2732.0632.1132.112,700
Jun 10, 201931.4731.6531.4731.5131.513,600
Jun 07, 201931.0531.2731.0531.1331.135,300
Jun 06, 201930.8430.8530.7530.8530.851,200
Jun 05, 201931.2231.2230.8130.9130.912,400
Jun 04, 201930.9931.1930.9931.1931.199,000
Jun 03, 201931.1231.2831.1231.2031.208,200
May 31, 201930.9931.0830.9531.0431.047,000
May 30, 201931.1631.1731.1031.1331.131,200
May 29, 201931.0531.2431.0331.2431.2421,300
May 28, 201931.1731.4131.0931.0931.0927,300
May 24, 201930.8230.8230.7730.7730.772,100
May 23, 201931.0131.0130.8130.9830.989,100
May 22, 201931.5731.5731.4131.5231.5213,000
May 21, 201931.5231.6931.5231.6131.6112,000
May 20, 201931.5031.5031.1931.2731.277,400
May 17, 201931.8932.1731.8431.9331.937,300
May 16, 201932.9133.2032.9132.9432.9422,300
May 15, 201932.5232.8132.5232.7132.7110,100
May 14, 201932.4532.6532.3032.4332.4311,500
May 13, 201931.9632.0031.6131.8131.814,700
May 10, 201932.8833.1632.4533.0033.0036,800
May 09, 201932.5232.7732.0232.6332.6341,900
May 08, 201933.2833.2833.1533.1833.184,800
May 07, 201933.9833.9833.0733.2333.239,700
May 06, 201933.7834.3033.5334.2534.2519,500
May 03, 201935.4435.5935.4335.5635.5621,300
May 02, 201935.0935.2734.9735.0435.0419,600
May 01, 201935.2035.3835.0735.0735.071,600
Apr 30, 201935.1235.1634.9735.1135.1111,900
Apr 29, 201935.3335.3635.2235.3035.304,758,600
Apr 26, 201935.2235.3635.1635.3235.3213,100
Apr 25, 201935.3135.3135.0335.2235.2216,100
Apr 24, 201935.8035.8235.5935.6835.683,600
Apr 23, 201935.9136.0435.8936.0136.0126,900
Apr 22, 201935.8835.9535.8435.9535.954,700
Apr 18, 201936.2536.3336.2536.3136.311,800
Apr 17, 201936.5036.5236.3336.3336.3343,000
Apr 16, 201936.4936.4936.1436.2036.2095,400
Apr 15, 201936.1536.1535.6735.7535.7512,000
Apr 12, 201936.3836.5936.3736.3836.3835,500
Apr 11, 201936.1936.1935.8735.9235.928,700
Apr 10, 201936.6036.6036.3936.5236.528,700
Apr 09, 201936.4236.4336.3536.4036.4043,200
Apr 08, 201936.4036.5236.3136.4836.4815,000
Apr 05, 201936.3736.6336.3736.6236.6210,200
Apr 04, 201936.0136.2136.0136.1436.14153,600
Apr 03, 201935.8036.0635.7535.8135.817,200
Apr 02, 201935.5235.5235.4335.4835.482,700
Apr 01, 201935.6735.6735.4735.6535.6512,100
Mar 29, 201934.7834.9334.7434.9034.9020,500
Mar 28, 201933.9934.1033.9434.0834.082,600
Mar 27, 201934.0934.1033.8133.9333.934,406,200
Mar 26, 201934.0134.0333.8934.0334.0310,000
Mar 25, 201933.8534.1233.8534.0534.056,600
Mar 22, 201934.3534.3534.0834.1034.10218,200
Mar 21, 201934.7335.0334.7335.0335.038,000
Mar 20, 201934.7835.1534.6735.0135.013,000
Mar 19, 201935.0735.1335.0235.0235.023,000
Mar 18, 201934.9235.0934.9235.0735.0713,000
Mar 15, 201934.3534.4434.3234.3934.396,600
Mar 14, 201934.0034.0033.8033.9433.9411,200
Mar 13, 201934.3134.3134.1934.2534.2522,500
Mar 12, 201934.3334.5434.3334.5434.5431,900
Mar 11, 201933.9034.2033.9034.1934.195,700
Mar 08, 201933.0533.1532.9833.1533.156,000
Mar 07, 201934.4634.4633.8533.8633.863,235,400
Mar 06, 201934.9634.9634.7634.7634.766,500
Mar 05, 201934.7435.0134.7335.0135.0111,900
Mar 04, 201934.7034.7034.3534.4134.413,345,200
Mar 01, 201934.0634.1534.0634.0834.082,900
Feb 28, 201933.6233.7533.6033.6033.605,400
Feb 27, 201933.8133.8533.7033.8233.822,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...