Canada 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:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 2024------
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 2024------
Apr 25, 2024------
Apr 24, 2024------
Apr 23, 2024------
Apr 22, 2024------
Apr 19, 2024------
Apr 18, 2024------
Apr 17, 2024------
Apr 16, 2024------
Apr 15, 2024------
Apr 12, 2024------
Apr 11, 2024------
Apr 10, 2024------
Apr 09, 2024------
Apr 08, 2024------
Apr 05, 2024------
Apr 04, 2024------
Apr 03, 2024------
Apr 02, 2024------
Mar 28, 202423.6723.6723.6723.6723.67-
Mar 27, 202423.6723.6723.6723.6723.67-
Mar 26, 202423.6723.6723.6723.6723.67-
Mar 25, 202423.6723.6723.6723.6723.67-
Mar 22, 202423.6723.6723.6723.6723.67-
Mar 21, 202423.6723.6723.6723.6723.67-
Mar 20, 202423.6723.6723.6723.6723.67-
Mar 19, 202423.6723.6723.6723.6723.67-
Mar 18, 202423.6723.6723.6723.6723.67-
Mar 15, 202423.6723.6723.6723.6723.67-
Mar 14, 202423.6723.6723.6723.6723.67-
Mar 13, 202423.6323.6723.6323.6723.67159
Mar 12, 202423.6323.6723.6323.6723.671,150
Mar 11, 202423.6823.7223.6623.6923.692,985
Mar 08, 202423.7123.7123.7123.7123.71169
Mar 07, 202423.6423.7223.6423.7223.72214
Mar 06, 202423.8723.8723.8723.8723.8733
Mar 05, 202423.6923.6923.6523.6523.652,045
Mar 04, 202423.8323.8323.7723.7723.774,082
Mar 01, 202424.0524.0524.0524.0524.0574
Feb 29, 202423.8323.8323.7123.7223.72216
Feb 28, 202423.5223.5223.5223.5223.524
Feb 27, 202424.1024.1024.0824.0824.083,526
Feb 26, 202423.8623.8623.7823.7823.78170
Feb 23, 202424.0124.0124.0124.0124.01232
Feb 22, 202423.9023.9623.8923.9323.935,861
Feb 21, 202423.5823.5823.5823.5823.584
Feb 20, 202423.3023.3023.2023.2023.201,326
Feb 16, 202423.3723.3723.3723.3723.3752
Feb 15, 202423.0323.0323.0323.0323.0361
Feb 14, 202422.8622.9122.8622.9122.91211
Feb 13, 202422.7022.7022.7022.7022.70182
Feb 12, 202422.7823.0922.7823.0223.021,347
Feb 09, 202422.5222.7222.5222.7222.721,597
Feb 08, 202422.6022.6022.6022.6022.60497
Feb 07, 202422.8322.8522.8322.8522.85360
Feb 06, 202422.8422.8822.8322.8722.87831
Feb 05, 202421.7921.7921.7921.7921.79106
Feb 02, 202421.6721.6721.5521.6021.60492
Feb 01, 202422.0022.1022.0022.0622.06861
Jan 31, 202422.0122.0122.0122.0122.01214
Jan 30, 202422.1822.1822.1822.1822.18417
Jan 29, 202422.8822.8822.5922.5922.591,351
Jan 26, 202422.9923.0822.9923.0323.031,236
Jan 25, 202423.3223.3223.1523.1523.151,336
Jan 24, 202423.2023.2023.0923.1323.133,690
Jan 23, 202422.4922.5822.4922.5622.56996
Jan 22, 202421.8121.9721.8121.9721.971,421
Jan 19, 202422.3122.5322.3022.5322.53622
Jan 18, 202422.4422.4422.3922.4122.41561
Jan 17, 202422.2322.3222.2322.3022.301,580
Jan 16, 202422.9022.9222.7922.7922.791,776
Jan 12, 202423.2623.2623.2523.2523.25509
Jan 11, 202423.3423.3423.3123.3123.31294
Jan 10, 202423.0323.0923.0323.0823.08982
Jan 09, 202423.1223.1223.1123.1123.11430
Jan 08, 202423.3623.3623.3623.3623.3624
Jan 05, 202423.7023.7023.6523.6523.65595
Jan 04, 202423.8723.8723.7823.7823.781,790
Jan 03, 202424.1124.1124.1124.1124.11146
Jan 02, 202423.9023.9023.9023.9023.90121
Dec 29, 202324.4324.4324.4324.4324.4318
Dec 28, 202324.3224.3224.2724.2724.27270
Dec 27, 202323.6423.7123.6423.7123.71328
Dec 26, 202323.7823.8123.7123.7223.721,139
Dec 22, 202323.6523.6523.6523.6523.65159
Dec 21, 202323.9824.0523.9124.0524.05523
Dec 20, 202323.7523.7523.5323.5323.53478
Dec 19, 202324.1124.1224.1124.1124.11432
Dec 18, 202324.0024.0023.8623.8623.86251
Dec 15, 202324.0724.1924.0024.0024.001,248
Dec 15, 20230.98771 Dividend
Dec 14, 202325.2625.2625.2625.2624.27366
Dec 13, 202324.9125.0624.7625.0624.081,663
Dec 12, 202325.0925.1525.0625.1524.172,471
Dec 11, 202325.0925.1125.0825.0924.111,246
Dec 08, 202324.8624.8624.8624.8623.8953
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...