UK markets closed

Xtrackers MSCI All China Equity ETF (CN)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.67+0.00 (+0.02%)
At close: 01:21PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 2024------
15 May 2024------
14 May 2024------
13 May 2024------
10 May 2024------
09 May 2024------
08 May 2024------
07 May 2024------
06 May 2024------
03 May 2024------
02 May 2024------
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 2024------
25 Apr 2024------
24 Apr 2024------
23 Apr 2024------
22 Apr 2024------
19 Apr 2024------
18 Apr 2024------
17 Apr 2024------
16 Apr 2024------
15 Apr 2024------
12 Apr 2024------
11 Apr 2024------
10 Apr 2024------
09 Apr 2024------
08 Apr 2024------
05 Apr 2024------
04 Apr 2024------
03 Apr 2024------
02 Apr 2024------
28 Mar 202423.6723.6723.6723.6723.67-
27 Mar 202423.6723.6723.6723.6723.67-
26 Mar 202423.6723.6723.6723.6723.67-
25 Mar 202423.6723.6723.6723.6723.67-
22 Mar 202423.6723.6723.6723.6723.67-
21 Mar 202423.6723.6723.6723.6723.67-
20 Mar 202423.6723.6723.6723.6723.67-
19 Mar 202423.6723.6723.6723.6723.67-
18 Mar 202423.6723.6723.6723.6723.67-
15 Mar 202423.6723.6723.6723.6723.67-
14 Mar 202423.6723.6723.6723.6723.67-
13 Mar 202423.6323.6723.6323.6723.67159
12 Mar 202423.6323.6723.6323.6723.671,150
11 Mar 202423.6823.7223.6623.6923.692,985
08 Mar 202423.7123.7123.7123.7123.71169
07 Mar 202423.6423.7223.6423.7223.72214
06 Mar 202423.8723.8723.8723.8723.8733
05 Mar 202423.6923.6923.6523.6523.652,045
04 Mar 202423.8323.8323.7723.7723.774,082
01 Mar 202424.0524.0524.0524.0524.0574
29 Feb 202423.8323.8323.7123.7223.72216
28 Feb 202423.5223.5223.5223.5223.524
27 Feb 202424.1024.1024.0824.0824.083,526
26 Feb 202423.8623.8623.7823.7823.78170
23 Feb 202424.0124.0124.0124.0124.01232
22 Feb 202423.9023.9623.8923.9323.935,861
21 Feb 202423.5823.5823.5823.5823.584
20 Feb 202423.3023.3023.2023.2023.201,326
16 Feb 202423.3723.3723.3723.3723.3752
15 Feb 202423.0323.0323.0323.0323.0361
14 Feb 202422.8622.9122.8622.9122.91211
13 Feb 202422.7022.7022.7022.7022.70182
12 Feb 202422.7823.0922.7823.0223.021,347
09 Feb 202422.5222.7222.5222.7222.721,597
08 Feb 202422.6022.6022.6022.6022.60497
07 Feb 202422.8322.8522.8322.8522.85360
06 Feb 202422.8422.8822.8322.8722.87831
05 Feb 202421.7921.7921.7921.7921.79106
02 Feb 202421.6721.6721.5521.6021.60492
01 Feb 202422.0022.1022.0022.0622.06861
31 Jan 202422.0122.0122.0122.0122.01214
30 Jan 202422.1822.1822.1822.1822.18417
29 Jan 202422.8822.8822.5922.5922.591,351
26 Jan 202422.9923.0822.9923.0323.031,236
25 Jan 202423.3223.3223.1523.1523.151,336
24 Jan 202423.2023.2023.0923.1323.133,690
23 Jan 202422.4922.5822.4922.5622.56996
22 Jan 202421.8121.9721.8121.9721.971,421
19 Jan 202422.3122.5322.3022.5322.53622
18 Jan 202422.4422.4422.3922.4122.41561
17 Jan 202422.2322.3222.2322.3022.301,580
16 Jan 202422.9022.9222.7922.7922.791,776
12 Jan 202423.2623.2623.2523.2523.25509
11 Jan 202423.3423.3423.3123.3123.31294
10 Jan 202423.0323.0923.0323.0823.08982
09 Jan 202423.1223.1223.1123.1123.11430
08 Jan 202423.3623.3623.3623.3623.3624
05 Jan 202423.7023.7023.6523.6523.65595
04 Jan 202423.8723.8723.7823.7823.781,790
03 Jan 202424.1124.1124.1124.1124.11146
02 Jan 202423.9023.9023.9023.9023.90121
29 Dec 202324.4324.4324.4324.4324.4318
28 Dec 202324.3224.3224.2724.2724.27270
27 Dec 202323.6423.7123.6423.7123.71328
26 Dec 202323.7823.8123.7123.7223.721,139
22 Dec 202323.6523.6523.6523.6523.65159
21 Dec 202323.9824.0523.9124.0524.05523
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...