UK markets close in 7 hours 42 minutes

X II Harvest China Govt Bd ETF 1D (CGB.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
20.99+0.03 (+0.13%)
As of 04:30PM BST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20240.000.000.0020.9920.99336,040
12 Apr 202420.9020.9020.9020.9620.965,736
11 Apr 202420.9420.9420.9420.9420.94-
10 Apr 202420.9220.9220.9220.9220.92-
09 Apr 202420.9720.9720.9720.9720.97-
08 Apr 202420.9120.9120.9020.9520.95261
05 Apr 202420.9220.9220.9220.9220.92-
04 Apr 202420.9820.9820.9820.9820.98-
03 Apr 202420.8820.8820.8820.9420.94509
02 Apr 202420.9520.9520.9520.9520.95-
28 Mar 202420.9220.9220.9220.9220.92-
27 Mar 202420.8520.9720.8520.9220.92558
26 Mar 202420.9020.9020.8820.9320.93707
25 Mar 202420.9020.9020.9020.9620.96445
22 Mar 202420.8520.8520.8420.8920.891,467
21 Mar 202420.9320.9320.9120.9820.981,305
20 Mar 202420.9420.9420.9220.9920.99634
19 Mar 202420.9421.1020.9221.0021.001,272
18 Mar 202420.9820.9820.9820.9820.98-
15 Mar 202420.9820.9820.9820.9820.98-
14 Mar 202420.9320.9320.9320.9920.99670
13 Mar 202420.9220.9220.9221.0021.00273
12 Mar 202421.1321.1321.1321.0521.0594
11 Mar 202421.0121.0121.0121.0621.063,166
08 Mar 202421.0221.0221.0221.0221.02-
07 Mar 202421.0521.0521.0521.0321.03862
06 Mar 202421.0621.0621.0621.0621.06-
05 Mar 202420.9820.9820.9820.9820.98-
04 Mar 202421.0121.0121.0120.9620.96145
01 Mar 202420.8820.9220.8820.9220.92361
29 Feb 202421.0121.0121.0121.0121.01-
28 Feb 202420.9620.9620.9620.9620.96-
27 Feb 202420.9420.9420.9420.9420.94-
26 Feb 202420.9320.9320.9320.9320.93-
23 Feb 202420.9520.9520.9520.9520.95-
22 Feb 202420.8720.8720.8720.9220.92102
21 Feb 202420.9120.9120.9120.9120.91-
21 Feb 20240.2741 Dividend
20 Feb 202421.2221.2221.2221.2220.95143
19 Feb 202421.1321.1321.1321.1320.85-
16 Feb 202421.1621.1621.1621.1220.85148
15 Feb 202421.1721.1721.1721.1220.8531
14 Feb 202421.1321.1321.1321.0820.81258
13 Feb 202421.0621.0621.0221.0220.75122
12 Feb 202421.1121.1121.1121.1120.83-
09 Feb 202421.0521.0521.0321.0320.76675
08 Feb 202421.0921.0921.0921.0920.82-
07 Feb 202421.1321.1321.1321.1320.85-
06 Feb 202421.1421.1421.1421.1420.87-
05 Feb 202421.1021.1021.1021.1020.83-
02 Feb 202421.1421.1421.1021.0920.82913
01 Feb 202421.2521.2521.2521.2120.93740
31 Jan 202421.1821.1821.1821.1820.91-
30 Jan 202421.1621.1621.1621.1620.88-
29 Jan 202421.1521.1521.1521.1520.87-
26 Jan 202421.1121.1121.1121.1120.84-
25 Jan 202421.0821.0821.0821.0820.81-
24 Jan 202421.1321.1321.1321.1320.86-
23 Jan 202421.1021.1021.1021.1020.83-
22 Jan 202421.0521.0521.0521.0520.78-
19 Jan 202420.9620.9620.9621.0420.77267
18 Jan 202421.0521.0521.0521.0520.77-
17 Jan 202420.9820.9820.9820.9820.71150
16 Jan 202420.9720.9720.9720.9920.72382
15 Jan 202421.0521.0521.0521.0820.80814
12 Jan 202421.0821.0821.0821.0820.81-
11 Jan 202421.1421.1421.0821.0920.82506
10 Jan 202421.1021.1021.1021.1020.82-
09 Jan 202421.0821.0821.0821.0820.811,200
08 Jan 202421.1521.1521.1521.1520.88-
05 Jan 202421.0821.0821.0821.1220.85106
04 Jan 202421.0521.0521.0521.0520.77-
03 Jan 202421.0721.0721.0721.0720.80-
02 Jan 202421.1121.1121.1121.1120.84-
29 Dec 202321.2021.2021.1321.1820.91986
28 Dec 202321.2021.2021.2021.1920.91986
27 Dec 202321.1321.1321.1321.1020.83337
22 Dec 202321.1221.1221.1221.1220.84-
21 Dec 202321.1021.1021.1021.0820.80304
20 Dec 202321.0621.0621.0621.0620.79-
19 Dec 202321.1321.1321.1321.1320.86-
18 Dec 202321.0621.0621.0621.0620.78-
15 Dec 202321.0721.0721.0621.1020.831,110
14 Dec 202321.1521.1521.1521.1520.88-
13 Dec 202320.9420.9420.9420.9420.67-
12 Dec 202320.8920.8920.8920.9020.63200
11 Dec 202320.8620.8620.8620.8820.61283
08 Dec 202320.9120.9120.9120.8920.62273
07 Dec 202320.9421.0020.9420.9620.69220
06 Dec 202320.9420.9420.9420.9220.64106
05 Dec 202320.9420.9420.9420.9420.67-
04 Dec 202320.9720.9720.9720.9720.70-
01 Dec 202321.0221.0221.0221.0220.75-
30 Nov 202320.9920.9920.9920.9920.72-
29 Nov 202321.0521.0521.0521.0120.74142
28 Nov 202320.9220.9220.9221.0020.72212
27 Nov 202320.9320.9320.9320.9320.66-
24 Nov 202320.9820.9820.9820.9820.70-
23 Nov 202320.9820.9820.9820.9820.70-
22 Nov 202320.9520.9520.9520.9120.64300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...