CN - Xtrackers MSCI All China Equity ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201935.3135.3135.0335.2235.2216,146
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
Feb 26, 201934.1734.1934.0034.1834.186,200
Feb 25, 201934.4534.5734.3834.4534.4512,200
Feb 22, 201932.9733.3132.9733.2533.255,000
Feb 21, 201932.6132.6132.5232.5532.552,700
Feb 20, 201932.7032.8832.6932.6932.692,900
Feb 19, 201931.9632.5231.9632.5232.523,300
Feb 15, 201932.0932.0931.8331.9031.906,100
Feb 14, 201932.0032.1932.0032.1732.171,600
Feb 13, 201932.3232.4432.2232.2532.252,600
Feb 12, 201932.0632.0631.9331.9631.962,300
Feb 11, 201931.9531.9531.7431.7531.752,000
Feb 08, 201931.2531.3631.1731.3631.362,000
Feb 07, 201931.6731.6731.2031.3731.372,500
Feb 06, 201932.0332.0331.7831.7931.791,200
Feb 05, 201931.9432.1031.9332.1032.103,200
Feb 04, 201931.5931.6531.4631.6431.643,200
Feb 01, 201931.5531.6631.5531.6131.613,500
Jan 31, 201931.5231.7431.4931.7431.744,000
Jan 30, 201930.9931.3530.9831.3531.352,700
Jan 29, 201930.8830.8830.8030.8030.801,900
Jan 28, 201930.7230.8330.6930.8130.813,700
Jan 25, 201931.0331.1531.0331.0731.072,500
Jan 24, 201930.3730.5230.3730.5230.523,500
Jan 23, 201930.1830.2630.0430.1630.163,300
Jan 22, 201930.2330.2329.8329.9329.932,100
Jan 18, 201930.5430.7930.5430.6530.65900
Jan 17, 201930.0730.3730.0630.3430.345,300
Jan 16, 201930.1630.3530.1630.2630.26900
Jan 15, 201929.6629.9429.6629.8429.843,300
Jan 14, 201929.4029.5729.3929.5129.512,500
Jan 11, 201929.7929.8029.7929.8029.801,700
Jan 10, 201929.5529.9029.5529.9029.904,000
Jan 09, 201929.3629.8229.3629.7229.726,600
Jan 08, 201929.1129.2028.9129.1529.157,400
Jan 07, 201928.7229.0428.7229.0029.005,500
Jan 04, 201928.1528.9128.1528.8128.8110,300
Jan 03, 201927.7827.8327.7227.7227.721,600
Jan 02, 201928.0528.2728.0528.2728.275,800
Dec 31, 201828.8628.8628.3828.3828.385,700
Dec 28, 201828.6028.6028.4328.4928.492,600
Dec 27, 201828.1028.3427.9828.3428.344,600
Dec 26, 201828.0128.5327.9628.5328.535,300
Dec 24, 201828.1828.2628.0228.0228.024,100
Dec 21, 201828.4428.5628.1228.1228.126,600
Dec 20, 201828.4328.6028.4028.4028.407,600
Dec 19, 201828.9129.1428.2428.3828.386,900
Dec 19, 20180.594 Dividend
Dec 18, 201829.8429.9329.7529.7529.152,800
Dec 17, 201830.1530.1529.6729.7229.1311,100
Dec 14, 201830.4130.4130.1430.3329.7322,300
Dec 13, 201830.8430.8730.7730.8230.2124,300
Dec 12, 201830.9030.9630.6830.6830.0615,100
Dec 11, 201830.5330.5330.3030.3729.763,100
Dec 10, 201830.0130.1929.7530.1529.545,800
Dec 07, 201830.6430.8030.2530.2529.657,900
Dec 06, 201830.4730.6930.2930.6930.0813,300
Dec 04, 201831.9131.9131.1831.2230.595,700
Dec 03, 201832.0032.0031.6831.7531.1211,900
Nov 30, 201830.7130.7630.6830.6930.081,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...