Market data

Select a section

XTrackers II X China Government Bond

(CGB)
Sector: n/a
$21.37
$0.02 0.09
Last updated: 16:35:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $21.81 $21.69 $21.52 $21.55 0
03/10/2024 $21.81 $22.00 $21.35 $21.68 0
02/10/2024 $21.81 $22.06 $21.48 $21.74 0
01/10/2024 $21.81 $22.04 $21.69 $21.71 0
30/09/2024 $21.81 $21.87 $21.78 $21.82 0
27/09/2024 $21.81 $22.22 $21.64 $21.87 0
26/09/2024 $21.81 $22.27 $21.56 $21.95 0
25/09/2024 $21.81 $22.27 $21.62 $21.88 0
24/09/2024 $21.81 $21.85 $21.81 $21.85 471
23/09/2024 $21.58 $21.77 $21.34 $21.77 0
20/09/2024 $21.58 $21.86 $21.49 $21.77 0
19/09/2024 $21.58 $21.85 $21.43 $21.73 0
18/09/2024 $21.58 $21.75 $21.39 $21.73 0
17/09/2024 $21.58 $21.74 $21.40 $21.66 0
16/09/2024 $21.58 $21.80 $21.46 $21.67 0
13/09/2024 $21.58 $21.78 $21.44 $21.58 0
12/09/2024 $21.58 $21.75 $21.40 $21.56 0
11/09/2024 $21.58 $21.76 $21.37 $21.55 0
10/09/2024 $21.58 $21.68 $21.40 $21.55 0
09/09/2024 $21.58 $21.75 $21.41 $21.57 0
06/09/2024 $21.58 $21.96 $21.59 $21.62 0
05/09/2024 $21.58 $21.93 $21.34 $21.61 0
04/09/2024 $21.58 $21.59 $21.55 $21.55 396
03/09/2024 $21.45 $21.93 $21.11 $21.52 0
02/09/2024 $21.45 $21.94 $21.47 $21.47 0
30/08/2024 $21.45 $21.58 $21.49 $21.53 0
29/08/2024 $21.45 $21.49 $21.45 $21.49 774
28/08/2024 $21.37 $21.43 $21.37 $21.42 745
27/08/2024 $21.42 $21.84 $21.17 $21.41 0
26/08/2024 $21.42 $21.42 $21.37 $21.36 73
23/08/2024 $21.42 $21.42 $21.37 $21.36 73
22/08/2024 $21.42 $21.42 $21.37 $21.36 73
21/08/2024 $21.59 $21.82 $21.04 $21.38 0
20/08/2024 $21.59 $21.59 $21.59 $21.59 50
19/08/2024 $21.62 $22.04 $21.27 $21.64 0
16/08/2024 $21.62 $21.58 $21.51 $21.55 0
15/08/2024 $21.62 $21.91 $21.31 $21.53 0
14/08/2024 $21.62 $21.67 $21.62 $21.62 20
13/08/2024 $21.62 $21.83 $21.48 $21.54 0
12/08/2024 $21.62 $21.85 $21.40 $21.48 0
09/08/2024 $21.62 $21.95 $21.18 $21.56 0
08/08/2024 $21.62 $21.62 $21.56 $21.56 43
07/08/2024 $21.65 $21.65 $21.55 $21.58 0
06/08/2024 $21.62 $22.01 $21.33 $21.65 0
05/08/2024 $21.62 $21.74 $21.62 $21.74 218
02/08/2024 $21.22 $21.83 $21.17 $21.67 0
01/08/2024 $21.22 $21.78 $21.32 $21.35 0
31/07/2024 $21.22 $21.78 $21.04 $21.41 0
30/07/2024 $21.22 $21.62 $21.05 $21.30 0
29/07/2024 $21.22 $21.27 $21.22 $21.27 147
26/07/2024 $21.20 $21.61 $21.08 $21.34 0
25/07/2024 $21.20 $21.59 $21.02 $21.34 0
24/07/2024 $21.20 $21.23 $21.20 $21.23 50
23/07/2024 $21.20 $21.18 $20.83 $21.17 0
22/07/2024 $21.20 $21.17 $20.82 $21.16 0
19/07/2024 $21.20 $21.15 $20.74 $21.14 0
18/07/2024 $21.20 $21.16 $20.76 $21.15 0

Market data

Select a section