Market data

Select a section

Xtrackers X Msci China A Esg Screened Etf 1C

(XCNA)
Sector: n/a
$15.32
$-0.05 -0.29
Last updated: 11:17:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $15.32 $15.36 $15.32 $15.87 4
21/11/2024 $15.91 $16.01 $15.80 $15.87 0
20/11/2024 $15.91 $16.00 $15.84 $15.87 0
19/11/2024 $15.91 $15.88 $15.77 $15.85 0
18/11/2024 $15.91 $15.86 $15.67 $15.79 0
15/11/2024 $15.91 $15.94 $15.82 $16.04 45,713
14/11/2024 $16.32 $16.37 $16.00 $16.04 0
13/11/2024 $16.32 $16.60 $16.17 $16.36 0
12/11/2024 $16.32 $16.46 $16.20 $16.21 0
11/11/2024 $16.32 $16.64 $16.07 $16.46 0
08/11/2024 $16.32 $16.21 $16.07 $16.07 50,000
07/11/2024 $16.32 $17.08 $16.19 $17.01 0
06/11/2024 $16.32 $16.32 $16.19 $16.19 67
05/11/2024 $15.81 $16.63 $16.47 $16.50 0
04/11/2024 $15.81 $16.16 $15.78 $16.09 0
01/11/2024 $15.81 $15.81 $15.78 $15.78 7
31/10/2024 $15.88 $15.82 $15.65 $15.74 0
30/10/2024 $15.88 $15.90 $15.59 $15.74 0
29/10/2024 $15.88 $15.90 $15.88 $15.90 560
28/10/2024 $15.95 $16.08 $15.91 $16.04 0
25/10/2024 $15.95 $16.03 $15.72 $15.91 0
24/10/2024 $15.95 $15.89 $15.68 $15.87 0
23/10/2024 $15.95 $16.10 $15.84 $15.87 0
22/10/2024 $15.95 $15.98 $15.95 $15.98 1,130
21/10/2024 $15.85 $15.85 $15.77 $15.77 231
18/10/2024 $16.00 $16.00 $15.95 $15.95 777
17/10/2024 $15.42 $15.51 $14.82 $15.03 0
16/10/2024 $15.42 $15.51 $15.42 $15.51 4,980
15/10/2024 $15.62 $15.63 $15.40 $15.40 8,720
14/10/2024 $16.02 $16.20 $16.02 $16.14 717
11/10/2024 $16.24 $16.32 $15.72 $16.30 0
10/10/2024 $16.24 $16.31 $16.24 $16.31 1,120
09/10/2024 $13.10 $16.35 $15.71 $16.21 0
08/10/2024 $13.10 $17.91 $16.82 $17.44 0
07/10/2024 $13.10 $19.49 $18.23 $19.19 0
04/10/2024 $13.10 $18.45 $17.74 $18.23 0
03/10/2024 $13.10 $17.91 $17.36 $17.74 0
02/10/2024 $13.10 $18.01 $16.37 $17.62 0
01/10/2024 $13.10 $16.42 $16.04 $16.37 0
30/09/2024 $13.10 $16.71 $15.53 $16.28 0
27/09/2024 $13.10 $18.31 $13.16 $15.53 0
26/09/2024 $13.10 $15.29 $14.05 $15.11 0
25/09/2024 $13.10 $14.15 $13.93 $14.05 0
24/09/2024 $13.10 $14.27 $13.12 $14.14 0
23/09/2024 $13.10 $13.12 $13.10 $13.12 1
20/09/2024 $13.05 $13.05 $13.04 $13.04 690
19/09/2024 $13.15 $13.03 $12.86 $13.00 0
18/09/2024 $13.15 $12.89 $12.82 $12.86 0
17/09/2024 $13.15 $12.93 $12.84 $12.88 0
16/09/2024 $13.15 $12.87 $12.81 $12.84 0
13/09/2024 $13.15 $12.81 $12.75 $12.81 0
12/09/2024 $13.15 $12.89 $12.79 $12.89 0
11/09/2024 $13.15 $13.05 $12.85 $12.86 0
10/09/2024 $13.15 $12.96 $12.84 $12.86 0
09/09/2024 $13.15 $13.08 $12.88 $12.91 0
06/09/2024 $13.15 $13.28 $12.93 $13.08 0
05/09/2024 $13.15 $13.27 $13.17 $13.22 0
04/09/2024 $13.15 $13.38 $12.92 $13.18 0
03/09/2024 $13.15 $13.22 $13.13 $13.17 0
02/09/2024 $13.15 $13.15 $13.09 $13.13 4,272
30/08/2024 $13.18 $13.51 $13.22 $13.36 0
29/08/2024 $13.18 $13.22 $13.17 $13.22 2,010
28/08/2024 $13.20 $13.20 $13.17 $13.17 1
27/08/2024 $13.34 $13.39 $13.21 $13.27 0
26/08/2024 $13.34 $13.36 $13.21 $13.23 0
23/08/2024 $13.34 $13.36 $13.21 $13.23 0
22/08/2024 $13.34 $13.36 $13.21 $13.23 0
21/08/2024 $13.34 $13.36 $13.34 $13.36 10,298
20/08/2024 $13.46 $13.49 $13.30 $13.35 0
19/08/2024 $13.46 $13.49 $13.46 $13.48 1
16/08/2024 $13.34 $13.36 $13.28 $13.35 0
15/08/2024 $13.34 $13.36 $13.28 $13.31 0
14/08/2024 $13.34 $13.46 $13.05 $13.28 0
13/08/2024 $13.34 $13.38 $13.19 $13.37 0
12/08/2024 $13.34 $13.30 $13.22 $13.29 0
09/08/2024 $13.34 $13.41 $13.25 $13.28 0
08/08/2024 $13.34 $13.49 $13.31 $13.41 0
07/08/2024 $13.34 $13.50 $13.09 $13.32 0
06/08/2024 $13.41 $13.45 $13.27 $13.34 0
05/08/2024 $13.41 $13.59 $13.12 $13.45 0
02/08/2024 $13.41 $13.60 $13.24 $13.49 0
01/08/2024 $13.41 $13.40 $13.38 $13.40 185,905
31/07/2024 $13.41 $13.84 $13.22 $13.59 0
30/07/2024 $13.41 $13.26 $13.18 $13.22 0
29/07/2024 $13.41 $13.40 $13.23 $13.26 0
26/07/2024 $13.41 $13.40 $13.34 $13.39 0
25/07/2024 $13.41 $13.41 $13.31 $13.39 0
24/07/2024 $13.41 $13.39 $13.31 $13.37 0
23/07/2024 $13.41 $13.70 $13.36 $13.39 0
22/07/2024 $13.41 $13.78 $13.68 $13.70 0
19/07/2024 $13.41 $13.84 $13.70 $13.78 0
18/07/2024 $13.41 $13.90 $13.59 $13.70 0
17/07/2024 $13.41 $13.77 $13.61 $13.65 0
16/07/2024 $13.41 $13.68 $13.53 $13.61 0
15/07/2024 $13.41 $13.72 $13.44 $13.53 0
12/07/2024 $13.41 $13.63 $13.54 $13.57 0
11/07/2024 $13.41 $13.59 $13.33 $13.55 0
10/07/2024 $13.41 $13.36 $13.29 $13.33 0
09/07/2024 $13.41 $13.38 $13.16 $13.33 0
08/07/2024 $13.41 $13.26 $13.16 $13.16 0
05/07/2024 $13.41 $13.30 $13.22 $13.26 0
04/07/2024 $13.41 $13.42 $13.28 $13.30 0
03/07/2024 $13.41 $13.44 $13.36 $13.42 0
02/07/2024 $13.41 $13.59 $13.36 $13.43 0
01/07/2024 $13.41 $13.45 $13.41 $13.45 1
28/06/2024 $13.38 $13.38 $13.35 $13.35 640
27/06/2024 $13.86 $13.43 $13.35 $13.35 0
26/06/2024 $13.86 $13.50 $13.37 $13.43 0
25/06/2024 $13.86 $13.54 $13.33 $13.36 0
24/06/2024 $13.86 $13.71 $13.40 $13.54 0
21/06/2024 $13.86 $13.57 $13.50 $13.51 0
20/06/2024 $13.86 $13.71 $13.54 $13.55 0
19/06/2024 $13.86 $13.83 $13.69 $13.71 0
18/06/2024 $13.86 $13.86 $13.83 $13.83 800
17/06/2024 $13.77 $13.78 $13.74 $13.78 0
14/06/2024 $13.77 $13.79 $13.75 $13.75 2,540
13/06/2024 $13.89 $13.83 $13.66 $13.68 0
12/06/2024 $13.89 $14.01 $13.56 $13.83 0
11/06/2024 $13.89 $13.85 $13.71 $13.72 0
10/06/2024 $13.89 $13.90 $13.82 $13.85 0
07/06/2024 $13.89 $14.07 $13.70 $13.85 0
06/06/2024 $13.89 $14.22 $13.82 $14.01 0
05/06/2024 $13.89 $14.07 $13.95 $13.99 0
04/06/2024 $13.89 $14.13 $13.89 $14.07 0
03/06/2024 $13.89 $13.95 $13.86 $13.89 0
31/05/2024 $13.89 $13.89 $13.86 $13.86 2,480
30/05/2024 $14.39 $14.14 $13.79 $14.03 0
29/05/2024 $14.39 $14.09 $13.95 $14.02 0
28/05/2024 $14.39 $14.03 $13.96 $13.99 0
27/05/2024 $14.39 $14.12 $13.78 $14.01 0

Market data

Select a section