Market data

Select a section

XTrackers II X China Government Bond

(CGB)
Sector: n/a
$21.26
$0.06 0.26
Last updated: 16:36:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $21.40 $21.40 $21.25 $21.30 0
14/11/2024 $21.40 $21.36 $21.24 $21.30 0
13/11/2024 $21.40 $21.38 $21.25 $21.32 0
12/11/2024 $21.40 $21.62 $20.98 $21.32 0
11/11/2024 $21.40 $21.41 $21.34 $21.33 215
08/11/2024 $21.49 $21.53 $21.40 $21.41 0
07/11/2024 $21.49 $21.55 $21.40 $21.52 0
06/11/2024 $21.49 $21.62 $21.35 $21.44 0
05/11/2024 $21.49 $21.67 $21.59 $21.62 0
04/11/2024 $21.49 $21.65 $21.54 $21.62 0
01/11/2024 $21.49 $21.92 $21.47 $21.54 0
31/10/2024 $21.49 $21.61 $21.50 $21.53 0
30/10/2024 $21.49 $21.54 $21.48 $21.47 350
29/10/2024 $21.54 $21.53 $21.44 $21.47 0
28/10/2024 $21.54 $21.53 $21.45 $21.50 0
25/10/2024 $21.54 $21.57 $21.49 $21.52 0
24/10/2024 $21.54 $21.60 $21.45 $21.50 0
23/10/2024 $21.54 $21.57 $21.50 $21.50 1,839
22/10/2024 $21.48 $21.60 $21.46 $21.49 0
21/10/2024 $21.48 $21.59 $21.47 $21.52 305
18/10/2024 $21.64 $21.87 $21.49 $21.56 0
17/10/2024 $21.64 $21.55 $21.41 $21.52 0
16/10/2024 $21.64 $21.54 $21.48 $21.48 0
15/10/2024 $21.64 $21.63 $21.46 $21.48 0
14/10/2024 $21.64 $21.74 $21.58 $21.59 0
11/10/2024 $21.40 $21.70 $21.58 $21.64 0
10/10/2024 $21.40 $21.96 $21.53 $21.58 0
09/10/2024 $21.40 $21.83 $21.31 $21.57 0
08/10/2024 $21.40 $21.57 $21.40 $21.57 305
07/10/2024 $21.54 $21.59 $21.54 $21.59 92

Market data

Select a section