Market data

Select a section

XTrackers II X China Government Bond

(CGB)
Sector: n/a
$21.45
$-0.01 -0.05
Last updated: 17:07:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $21.36 $21.51 $21.42 $21.45 0
15/05/2025 $21.36 $21.51 $21.45 $21.47 0
14/05/2025 $21.36 $21.50 $21.45 $21.48 0
13/05/2025 $21.36 $21.55 $21.46 $21.47 0
12/05/2025 $21.36 $21.53 $21.07 $21.50 0
09/05/2025 $21.36 $21.44 $21.39 $21.42 0
08/05/2025 $21.36 $21.47 $21.35 $21.43 0
07/05/2025 $21.36 $21.49 $21.42 $21.45 0
06/05/2025 $21.36 $21.52 $21.38 $21.49 0
05/05/2025 $21.36 $21.38 $21.36 $21.38 2,274
02/05/2025 $21.36 $21.38 $21.36 $21.38 2,274
01/05/2025 $21.23 $21.35 $21.21 $21.25 0
30/04/2025 $21.23 $21.30 $21.23 $21.30 532
29/04/2025 $21.25 $21.25 $21.22 $21.22 1,173
28/04/2025 $21.11 $21.25 $21.20 $21.25 0
25/04/2025 $21.11 $21.29 $21.17 $21.22 0
24/04/2025 $21.11 $21.27 $21.17 $21.22 0
23/04/2025 $21.11 $21.49 $20.87 $21.21 0
22/04/2025 $21.11 $21.51 $20.83 $21.16 0
21/04/2025 $21.11 $21.25 $21.06 $21.22 0
18/04/2025 $21.11 $21.25 $21.06 $21.22 0
17/04/2025 $21.11 $21.25 $21.06 $21.22 0
16/04/2025 $21.11 $21.11 $21.06 $21.06 56
15/04/2025 $21.26 $21.49 $20.83 $21.15 0
14/04/2025 $21.26 $21.55 $20.84 $21.18 0
11/04/2025 $21.26 $21.55 $20.84 $21.23 0
10/04/2025 $21.26 $21.53 $20.80 $21.16 0
09/04/2025 $21.26 $21.38 $20.70 $21.04 0
08/04/2025 $21.26 $20.99 $20.80 $20.99 113
07/04/2025 $21.26 $21.48 $20.85 $21.14 0
04/04/2025 $21.26 $21.62 $20.87 $21.26 0
03/04/2025 $21.26 $21.66 $21.08 $21.21 0
02/04/2025 $21.26 $21.21 $21.12 $21.15 0
01/04/2025 $21.26 $21.23 $21.11 $21.14 0
31/03/2025 $21.26 $21.26 $21.14 $21.16 0
28/03/2025 $21.26 $21.21 $21.12 $21.16 0
27/03/2025 $21.26 $21.20 $21.12 $21.15 0
26/03/2025 $21.26 $21.21 $21.10 $21.14 0
25/03/2025 $21.26 $21.39 $20.94 $21.14 0
24/03/2025 $21.26 $21.25 $21.10 $21.13 0
21/03/2025 $21.26 $21.23 $21.13 $21.15 0
20/03/2025 $21.26 $21.26 $21.16 $21.16 92
19/03/2025 $21.11 $21.24 $21.12 $21.16 0
18/03/2025 $21.11 $21.26 $21.14 $21.19 0
17/03/2025 $21.11 $21.24 $21.13 $21.18 0
14/03/2025 $21.11 $21.25 $21.16 $21.18 0
13/03/2025 $21.11 $21.19 $21.11 $21.16 14,457
12/03/2025 $21.16 $21.23 $21.11 $21.17 0
11/03/2025 $21.16 $21.24 $21.12 $21.17 0
10/03/2025 $21.16 $21.21 $21.12 $21.14 0
07/03/2025 $21.16 $21.21 $21.16 $21.21 1,274
06/03/2025 $21.15 $21.38 $21.21 $21.26 0
05/03/2025 $21.15 $21.34 $21.19 $21.31 0
04/03/2025 $21.15 $21.19 $21.15 $21.19 524
03/03/2025 $21.09 $21.14 $21.06 $21.14 1,100
28/02/2025 $21.18 $21.19 $21.10 $21.11 0
27/02/2025 $21.18 $21.24 $21.09 $21.10 0
26/02/2025 $21.18 $21.28 $21.17 $21.19 0
25/02/2025 $21.18 $21.22 $21.17 $21.22 119
24/02/2025 $21.17 $21.22 $21.17 $21.22 20
21/02/2025 $21.36 $21.34 $21.19 $21.24 0
20/02/2025 $21.36 $21.34 $21.20 $21.28 0
19/02/2025 $21.36 $21.36 $21.16 $21.19 0
18/02/2025 $21.36 $21.36 $21.36 $21.36 87
17/02/2025 $21.40 $21.52 $21.40 $21.51 10
14/02/2025 $21.50 $21.57 $21.50 $21.57 6,000
13/02/2025 $21.45 $21.46 $21.36 $21.46 0
12/02/2025 $21.45 $21.43 $21.31 $21.42 0
11/02/2025 $21.45 $21.44 $21.32 $21.39 0
10/02/2025 $21.45 $21.45 $21.39 $21.44 0
07/02/2025 $21.45 $21.45 $21.45 $21.44 120
06/02/2025 $21.39 $21.63 $21.42 $21.54 0
05/02/2025 $21.39 $21.61 $21.49 $21.54 0
04/02/2025 $21.39 $21.54 $21.30 $21.40 7,000
03/02/2025 $21.40 $21.71 $21.03 $21.40 0
31/01/2025 $21.40 $21.83 $21.20 $21.51 0
30/01/2025 $21.40 $21.94 $21.29 $21.58 0
29/01/2025 $21.40 $21.59 $21.39 $21.58 500
28/01/2025 $21.46 $21.56 $21.46 $21.56 140
27/01/2025 $21.57 $21.90 $21.32 $21.62 0
24/01/2025 $21.57 $21.63 $21.47 $21.60 0
23/01/2025 $21.57 $21.75 $21.43 $21.47 0
22/01/2025 $21.57 $21.57 $21.52 $21.51 101
21/01/2025 $21.26 $21.51 $21.42 $21.49 0
20/01/2025 $21.26 $21.55 $21.13 $21.51 0
17/01/2025 $21.26 $21.43 $21.32 $21.37 0
16/01/2025 $21.26 $21.45 $21.29 $21.34 0
15/01/2025 $21.26 $21.69 $21.04 $21.34 0
14/01/2025 $21.26 $21.40 $21.28 $21.33 0
13/01/2025 $21.26 $21.33 $21.26 $21.33 174
10/01/2025 $21.44 $21.40 $21.29 $21.34 0
09/01/2025 $21.44 $21.44 $21.32 $21.36 0
08/01/2025 $21.44 $21.39 $21.33 $21.39 1,800
07/01/2025 $21.44 $21.50 $21.40 $21.40 3,694
06/01/2025 $21.37 $21.64 $21.09 $21.41 0
03/01/2025 $21.37 $21.51 $21.39 $21.43 0
02/01/2025 $21.37 $21.51 $21.42 $21.44 0
01/01/2025 $21.37 $21.56 $21.33 $21.43 0
31/12/2024 $21.37 $21.56 $21.33 $21.43 0
30/12/2024 $21.37 $21.50 $21.39 $21.42 0
27/12/2024 $21.37 $21.55 $21.41 $21.47 0
26/12/2024 $21.37 $21.55 $21.35 $21.45 0
25/12/2024 $21.37 $21.55 $21.35 $21.45 0
24/12/2024 $21.37 $21.55 $21.35 $21.45 0
23/12/2024 $21.37 $21.45 $21.36 $21.45 304
20/12/2024 $21.34 $21.53 $21.38 $21.45 0
19/12/2024 $21.34 $21.49 $21.29 $21.41 0
18/12/2024 $21.34 $21.52 $21.41 $21.42 0
17/12/2024 $21.34 $21.51 $21.41 $21.43 0
16/12/2024 $21.34 $21.51 $21.26 $21.44 0
13/12/2024 $21.34 $21.47 $21.30 $21.42 0
12/12/2024 $21.34 $21.40 $21.34 $21.40 38
11/12/2024 $21.34 $21.44 $21.35 $21.40 0
10/12/2024 $21.34 $21.49 $21.36 $21.43 0
09/12/2024 $21.34 $21.39 $21.21 $21.36 0
06/12/2024 $21.34 $21.51 $21.12 $21.31 0
05/12/2024 $21.34 $21.37 $21.28 $21.34 0
04/12/2024 $21.34 $21.34 $21.24 $21.30 0
03/12/2024 $21.34 $21.30 $21.16 $21.24 0
02/12/2024 $21.34 $21.34 $21.24 $21.26 0
29/11/2024 $21.34 $21.40 $21.29 $21.33 0
28/11/2024 $21.34 $21.32 $21.24 $21.29 0
27/11/2024 $21.34 $21.34 $21.24 $21.30 0
26/11/2024 $21.34 $21.35 $21.17 $21.28 0
25/11/2024 $21.34 $21.34 $21.28 $21.28 113
22/11/2024 $21.21 $21.31 $21.23 $21.27 0
21/11/2024 $21.21 $21.30 $21.21 $21.27 0
20/11/2024 $21.21 $21.36 $21.22 $21.25 0
19/11/2024 $21.21 $21.33 $21.22 $21.27 0
18/11/2024 $21.21 $21.28 $21.21 $21.27 71

Market data

Select a section