Market data

Select a section

XTrackers II X China Government Bond

(CGB)
Sector: n/a
$21.62
$-0.05 -0.24
Last updated: 16:35:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $21.59 $21.72 $21.58 $21.62 0
30/10/2025 $21.59 $22.02 $21.30 $21.67 0
29/10/2025 $21.59 $21.82 $21.60 $21.68 0
28/10/2025 $21.59 $21.73 $21.64 $21.66 0
27/10/2025 $21.59 $22.00 $21.28 $21.66 0
24/10/2025 $21.59 $21.60 $21.48 $21.54 0
23/10/2025 $21.59 $21.61 $21.51 $21.54 0
22/10/2025 $21.59 $21.60 $21.51 $21.55 0
21/10/2025 $21.59 $21.72 $21.53 $21.55 0
20/10/2025 $21.59 $21.59 $21.55 $21.55 600
17/10/2025 $21.52 $21.69 $21.48 $21.59 0
16/10/2025 $21.52 $21.94 $21.21 $21.59 0
15/10/2025 $21.52 $21.91 $21.12 $21.58 0
14/10/2025 $21.52 $21.52 $21.46 $21.50 0
13/10/2025 $21.61 $21.87 $21.19 $21.52 0
10/10/2025 $21.61 $21.57 $21.44 $21.46 0
09/10/2025 $21.61 $21.57 $21.46 $21.50 0
08/10/2025 $21.61 $21.52 $21.47 $21.49 0
07/10/2025 $21.61 $21.87 $20.54 $21.51 0
06/10/2025 $21.61 $21.53 $21.50 $21.50 0
03/10/2025 $21.61 $21.56 $21.51 $21.52 0
02/10/2025 $21.61 $21.61 $21.52 $21.52 116
01/10/2025 $21.59 $21.59 $21.52 $21.52 3
30/09/2025 $21.52 $21.87 $21.20 $21.53 0
29/09/2025 $21.52 $21.87 $21.23 $21.50 0
26/09/2025 $21.52 $21.51 $21.43 $21.48 0
25/09/2025 $21.52 $21.52 $21.47 $21.47 739
24/09/2025 $21.59 $21.56 $21.46 $21.46 0
23/09/2025 $21.60 $21.60 $21.52 $21.54 0
22/09/2025 $21.60 $21.60 $21.60 $21.59 750
19/09/2025 $21.56 $21.60 $21.52 $21.54 0
18/09/2025 $21.56 $21.69 $21.55 $21.58 0
17/09/2025 $21.56 $21.66 $21.55 $21.63 0
16/09/2025 $21.56 $21.59 $21.52 $21.55 0
15/09/2025 $21.56 $21.56 $21.50 $21.53 0
12/09/2025 $21.56 $21.56 $21.44 $21.50 0
11/09/2025 $21.56 $21.90 $21.23 $21.52 0
10/09/2025 $21.56 $21.89 $21.14 $21.49 0
09/09/2025 $21.56 $21.56 $21.44 $21.49 0
08/09/2025 $21.54 $21.54 $21.54 $21.54 793
05/09/2025 $21.56 $21.54 $21.45 $21.50 0
04/09/2025 $21.56 $21.56 $21.47 $21.49 0
03/09/2025 $21.56 $21.60 $21.47 $21.50 0
02/09/2025 $21.56 $21.55 $21.43 $21.49 0
01/09/2025 $21.56 $21.56 $21.46 $21.46 3
29/08/2025 $21.47 $21.57 $21.43 $21.48 0
28/08/2025 $21.47 $21.58 $21.44 $21.49 0
27/08/2025 $21.47 $21.46 $21.43 $21.46 0
26/08/2025 $21.47 $21.50 $21.33 $21.44 0
25/08/2025 $21.47 $21.39 $21.31 $21.38 0
22/08/2025 $21.47 $21.39 $21.31 $21.38 0
21/08/2025 $21.47 $21.42 $21.30 $21.33 0
20/08/2025 $21.47 $21.47 $21.24 $21.32 0
19/08/2025 $21.47 $21.47 $21.47 $21.47 47
18/08/2025 $21.65 $21.61 $21.51 $21.55 0
15/08/2025 $21.65 $21.75 $21.56 $21.59 0
14/08/2025 $21.65 $22.04 $21.25 $21.60 0
13/08/2025 $21.65 $21.66 $21.60 $21.62 0
12/08/2025 $21.65 $21.67 $21.55 $21.59 0
11/08/2025 $21.65 $21.65 $21.56 $21.58 0
08/08/2025 $21.65 $21.66 $21.61 $21.61 0
07/08/2025 $21.65 $21.67 $21.59 $21.62 0
06/08/2025 $21.65 $21.65 $21.57 $21.60 0
05/08/2025 $21.65 $21.65 $21.52 $21.60 497
04/08/2025 $21.72 $21.67 $21.59 $21.62 0
01/08/2025 $21.72 $21.63 $21.51 $21.58 0
31/07/2025 $21.72 $21.61 $21.54 $21.55 0
30/07/2025 $21.72 $21.66 $21.54 $21.54 0
29/07/2025 $21.72 $21.73 $21.63 $21.63 301
28/07/2025 $21.62 $21.70 $21.58 $21.60 0
25/07/2025 $21.62 $21.68 $21.59 $21.62 0
24/07/2025 $21.62 $21.72 $21.62 $21.66 0
23/07/2025 $21.62 $21.69 $21.64 $21.67 0
22/07/2025 $21.62 $21.68 $21.62 $21.64 0
21/07/2025 $21.62 $22.07 $21.63 $21.66 0
18/07/2025 $21.62 $21.68 $21.62 $21.64 0
17/07/2025 $21.62 $21.69 $21.61 $21.62 0
16/07/2025 $21.62 $21.70 $21.57 $21.64 0
15/07/2025 $21.62 $21.73 $21.60 $21.63 0
14/07/2025 $21.62 $21.70 $21.63 $21.63 0
11/07/2025 $21.62 $21.69 $21.63 $21.65 0
10/07/2025 $21.62 $21.63 $21.57 $21.63 1,869
09/07/2025 $21.62 $21.69 $21.59 $21.62 0
08/07/2025 $21.62 $21.72 $21.60 $21.62 0
07/07/2025 $21.62 $21.71 $21.67 $21.68 0
04/07/2025 $21.62 $21.74 $21.68 $21.68 0
03/07/2025 $21.62 $21.68 $21.62 $21.68 373
02/07/2025 $21.36 $21.72 $21.67 $21.71 0
01/07/2025 $21.36 $21.72 $21.66 $21.69 0
30/06/2025 $21.36 $21.71 $21.65 $21.68 0
27/06/2025 $21.36 $21.70 $21.64 $21.65 0
26/06/2025 $21.36 $21.66 $21.59 $21.66 1,630
25/06/2025 $21.36 $21.69 $21.61 $21.64 0
24/06/2025 $21.36 $21.68 $21.61 $21.66 0
23/06/2025 $21.36 $21.66 $21.57 $21.64 0
20/06/2025 $21.36 $21.67 $21.59 $21.61 0
19/06/2025 $21.36 $21.64 $21.51 $21.58 0
18/06/2025 $21.36 $21.68 $21.54 $21.59 0
17/06/2025 $21.36 $21.82 $21.45 $21.59 0
16/06/2025 $21.36 $21.64 $21.58 $21.58 0
13/06/2025 $21.36 $21.64 $21.55 $21.58 0
12/06/2025 $21.36 $21.83 $21.43 $21.60 0
11/06/2025 $21.36 $21.62 $21.52 $21.54 0
10/06/2025 $21.36 $21.62 $21.56 $21.56 0
09/06/2025 $21.36 $21.62 $21.58 $21.59 0
06/06/2025 $21.36 $21.62 $21.56 $21.58 0
05/06/2025 $21.36 $21.62 $21.55 $21.62 16
04/06/2025 $21.36 $21.59 $21.51 $21.57 0
03/06/2025 $21.36 $21.56 $21.49 $21.51 0
02/06/2025 $21.36 $21.85 $21.07 $21.50 0
30/05/2025 $21.36 $21.57 $21.42 $21.47 0
29/05/2025 $21.36 $21.55 $21.45 $21.51 0
28/05/2025 $21.36 $21.56 $21.50 $21.51 0
27/05/2025 $21.36 $21.57 $21.49 $21.51 0
26/05/2025 $21.36 $21.58 $21.47 $21.54 0
23/05/2025 $21.36 $21.58 $21.47 $21.54 0
22/05/2025 $21.36 $21.53 $21.44 $21.47 0
21/05/2025 $21.36 $21.51 $21.45 $21.50 0
20/05/2025 $21.36 $21.47 $21.44 $21.45 0
19/05/2025 $21.36 $21.48 $21.42 $21.47 0
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

Market data

Select a section