Xtrackers Msci China Ucits Etf
(XCS7)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$7.00
|
$7.01
|
$7.00
|
$7.01
|
361
|
|
18/09/2024
|
$6.87
|
$6.87
|
$6.82
|
$6.82
|
28,676
|
|
17/09/2024
|
$6.86
|
$6.87
|
$6.86
|
$6.86
|
13,909
|
|
16/09/2024
|
$6.76
|
$6.78
|
$6.76
|
$6.78
|
12,594
|
|
13/09/2024
|
$6.75
|
$6.76
|
$6.75
|
$6.71
|
4,800
|
|
12/09/2024
|
$6.74
|
$6.74
|
$6.71
|
$6.71
|
150,464
|
|
11/09/2024
|
$6.67
|
$6.72
|
$6.67
|
$6.72
|
98,802
|
|
10/09/2024
|
$6.72
|
$6.72
|
$6.67
|
$6.67
|
1,470
|
|
09/09/2024
|
$6.67
|
$6.70
|
$6.67
|
$6.70
|
140,654
|
|
06/09/2024
|
$6.72
|
$6.72
|
$6.71
|
$6.72
|
43,678
|
|
05/09/2024
|
$6.78
|
$6.80
|
$6.78
|
$6.79
|
669
|
|
04/09/2024
|
$6.81
|
$6.82
|
$6.81
|
$6.82
|
18,100
|
|
03/09/2024
|
$6.84
|
$6.85
|
$6.81
|
$6.83
|
24,013
|
|
02/09/2024
|
$6.96
|
$6.90
|
$6.84
|
$6.90
|
0
|
|
30/08/2024
|
$6.96
|
$6.96
|
$6.90
|
$6.90
|
191
|
|
29/08/2024
|
$6.94
|
$6.88
|
$6.79
|
$6.86
|
0
|
|
28/08/2024
|
$6.94
|
$6.87
|
$6.79
|
$6.79
|
0
|
|
27/08/2024
|
$6.94
|
$6.94
|
$6.91
|
$6.91
|
2,058
|
|
26/08/2024
|
$7.02
|
$7.02
|
$6.93
|
$6.93
|
4,884
|
|
23/08/2024
|
$7.02
|
$7.02
|
$6.93
|
$6.93
|
4,884
|
|
22/08/2024
|
$7.02
|
$7.02
|
$6.93
|
$6.93
|
4,884
|
|
21/08/2024
|
$7.01
|
$7.01
|
$6.92
|
$6.99
|
0
|
|
20/08/2024
|
$7.01
|
$7.01
|
$7.01
|
$7.01
|
1,244
|
|
19/08/2024
|
$7.14
|
$7.18
|
$7.14
|
$7.18
|
92,858
|
|
16/08/2024
|
$7.06
|
$7.08
|
$7.06
|
$7.08
|
59
|
|
15/08/2024
|
$6.95
|
$6.98
|
$6.93
|
$6.98
|
8,057
|
|
14/08/2024
|
$6.92
|
$6.92
|
$6.91
|
$6.91
|
424
|
|
13/08/2024
|
$7.00
|
$7.01
|
$7.00
|
$7.01
|
107,580
|
|
12/08/2024
|
$6.94
|
$7.00
|
$6.94
|
$7.00
|
296
|
|
09/08/2024
|
$6.95
|
$6.95
|
$6.91
|
$6.91
|
4,433
|
|
08/08/2024
|
$6.86
|
$6.95
|
$6.86
|
$6.95
|
15,802
|
|
07/08/2024
|
$6.85
|
$6.86
|
$6.84
|
$6.86
|
310,775
|
|
06/08/2024
|
$6.77
|
$6.79
|
$6.77
|
$6.79
|
9,400
|
|
05/08/2024
|
$6.76
|
$6.79
|
$6.75
|
$6.79
|
2,478
|
|
02/08/2024
|
$6.82
|
$6.82
|
$6.79
|
$6.78
|
142
|
|
01/08/2024
|
$6.92
|
$6.94
|
$6.88
|
$6.88
|
613
|
|
31/07/2024
|
$6.99
|
$6.99
|
$6.95
|
$6.95
|
214
|
|
30/07/2024
|
$6.89
|
$6.87
|
$6.80
|
$6.81
|
0
|
|
29/07/2024
|
$6.89
|
$6.89
|
$6.87
|
$6.87
|
1,638
|
|
26/07/2024
|
$7.02
|
$7.27
|
$6.84
|
$6.87
|
0
|
|
25/07/2024
|
$7.02
|
$6.99
|
$6.83
|
$6.87
|
0
|
|
24/07/2024
|
$7.02
|
$7.02
|
$6.94
|
$6.99
|
0
|
|
23/07/2024
|
$7.02
|
$7.02
|
$7.02
|
$7.01
|
63
|
|
22/07/2024
|
$7.11
|
$7.13
|
$7.11
|
$7.13
|
965
|
|
19/07/2024
|
$7.03
|
$7.04
|
$7.03
|
$7.03
|
10,000
|
|
18/07/2024
|
$7.14
|
$7.14
|
$7.08
|
$7.08
|
2,760
|
|
17/07/2024
|
$7.17
|
$7.17
|
$7.11
|
$7.11
|
4,587
|
|
16/07/2024
|
$7.16
|
$7.17
|
$7.15
|
$7.17
|
369,591
|
|
15/07/2024
|
$7.40
|
$7.36
|
$7.21
|
$7.23
|
0
|
|
12/07/2024
|
$7.40
|
$7.40
|
$7.36
|
$7.36
|
3,676
|
|
11/07/2024
|
$7.24
|
$7.28
|
$7.21
|
$7.28
|
580
|
|
10/07/2024
|
$7.12
|
$7.12
|
$7.10
|
$7.12
|
1,517,138
|
|
09/07/2024
|
$7.13
|
$7.13
|
$7.11
|
$7.11
|
12
|
|
08/07/2024
|
$7.18
|
$7.11
|
$7.05
|
$7.07
|
0
|
|
05/07/2024
|
$7.18
|
$7.21
|
$7.07
|
$7.11
|
0
|
|
04/07/2024
|
$7.18
|
$7.24
|
$7.20
|
$7.21
|
0
|
|
03/07/2024
|
$7.18
|
$7.23
|
$7.16
|
$7.23
|
51,235
|
|
02/07/2024
|
$7.09
|
$7.11
|
$7.09
|
$7.11
|
46,643
|
|
01/07/2024
|
$7.10
|
$7.10
|
$7.09
|
$7.09
|
408
|
|
28/06/2024
|
$7.08
|
$7.08
|
$7.06
|
$7.06
|
10,387
|
|
27/06/2024
|
$7.09
|
$7.10
|
$7.05
|
$7.06
|
6,775
|
|
26/06/2024
|
$7.24
|
$7.24
|
$7.18
|
$7.18
|
1,380
|
|
25/06/2024
|
$7.22
|
$7.24
|
$7.17
|
$7.17
|
1,822
|
|
24/06/2024
|
$7.19
|
$7.30
|
$7.19
|
$7.28
|
7,997
|
|
21/06/2024
|
$7.25
|
$7.25
|
$7.20
|
$7.20
|
3,077
|
|
20/06/2024
|
$7.34
|
$7.34
|
$7.26
|
$7.26
|
944
|
|
19/06/2024
|
$7.41
|
$7.41
|
$7.38
|
$7.39
|
25,916
|
|
18/06/2024
|
$7.25
|
$7.27
|
$7.23
|
$7.26
|
32,222
|
|
17/06/2024
|
$7.27
|
$7.27
|
$7.22
|
$7.23
|
5,578
|
|
14/06/2024
|
$7.22
|
$7.27
|
$7.20
|
$7.21
|
323,313
|
|
13/06/2024
|
$7.23
|
$7.32
|
$7.24
|
$7.25
|
0
|
|
12/06/2024
|
$7.23
|
$7.27
|
$7.19
|
$7.26
|
23,081
|
|
11/06/2024
|
$7.27
|
$7.28
|
$7.22
|
$7.22
|
61,229
|
|
10/06/2024
|
$7.36
|
$7.31
|
$7.25
|
$7.30
|
0
|
|
07/06/2024
|
$7.36
|
$7.36
|
$7.28
|
$7.28
|
3,095
|
|
06/06/2024
|
$7.40
|
$7.40
|
$7.39
|
$7.39
|
3,735
|
|
05/06/2024
|
$7.38
|
$7.38
|
$7.36
|
$7.38
|
792
|
|
04/06/2024
|
$7.36
|
$7.37
|
$7.33
|
$7.33
|
8,286
|
|
03/06/2024
|
$7.37
|
$7.37
|
$7.28
|
$7.28
|
1,123
|
|
31/05/2024
|
$7.22
|
$7.23
|
$7.22
|
$7.23
|
3,372
|
|
30/05/2024
|
$7.39
|
$7.50
|
$7.27
|
$7.40
|
0
|
|
29/05/2024
|
$7.39
|
$7.39
|
$7.36
|
$7.36
|
17
|
|
28/05/2024
|
$7.52
|
$7.53
|
$7.44
|
$7.47
|
0
|
|
27/05/2024
|
$7.52
|
$7.50
|
$7.40
|
$7.45
|
0
|
|
24/05/2024
|
$7.52
|
$7.50
|
$7.40
|
$7.45
|
0
|
|
23/05/2024
|
$7.52
|
$7.56
|
$7.50
|
$7.50
|
1,349
|
|
22/05/2024
|
$7.69
|
$7.69
|
$7.63
|
$7.63
|
963
|
|
21/05/2024
|
$7.66
|
$7.69
|
$7.66
|
$7.69
|
567
|
|
20/05/2024
|
$7.86
|
$7.86
|
$7.80
|
$7.82
|
1,488
|
|
17/05/2024
|
$7.81
|
$7.91
|
$7.81
|
$7.91
|
2,002
|
|
16/05/2024
|
$7.69
|
$7.79
|
$7.69
|
$7.79
|
63
|
|
15/05/2024
|
$7.60
|
$7.69
|
$7.60
|
$7.67
|
1,905
|
|
14/05/2024
|
$7.60
|
$7.67
|
$7.60
|
$7.64
|
850
|
|
13/05/2024
|
$7.57
|
$7.67
|
$7.57
|
$7.67
|
460
|
|
10/05/2024
|
$7.53
|
$7.56
|
$7.51
|
$7.51
|
42,982
|
|
09/05/2024
|
$7.39
|
$7.43
|
$7.39
|
$7.43
|
1,489
|
|
08/05/2024
|
$7.28
|
$7.30
|
$7.22
|
$7.28
|
27,008
|
|
07/05/2024
|
$7.35
|
$7.37
|
$7.33
|
$7.35
|
1,964
|
|
06/05/2024
|
$7.36
|
$7.39
|
$7.36
|
$7.39
|
86
|
|
03/05/2024
|
$7.36
|
$7.39
|
$7.36
|
$7.39
|
86
|
|
02/05/2024
|
$7.24
|
$7.29
|
$7.21
|
$7.29
|
3,380
|
|
01/05/2024
|
$7.06
|
$7.03
|
$6.95
|
$7.01
|
0
|
|
30/04/2024
|
$7.06
|
$7.08
|
$7.00
|
$7.01
|
249,885
|
|
29/04/2024
|
$7.09
|
$7.09
|
$7.08
|
$7.08
|
18
|
|
26/04/2024
|
$7.06
|
$7.08
|
$7.02
|
$7.02
|
3,080
|
|
25/04/2024
|
$6.89
|
$6.89
|
$6.89
|
$6.89
|
13,261
|
|
24/04/2024
|
$6.89
|
$6.89
|
$6.83
|
$6.83
|
11,582
|
|
23/04/2024
|
$6.51
|
$6.76
|
$6.64
|
$6.75
|
0
|
|
22/04/2024
|
$6.51
|
$6.64
|
$6.60
|
$6.64
|
91
|
|
19/04/2024
|
$6.51
|
$6.55
|
$6.51
|
$6.55
|
2,303
|
|
18/04/2024
|
$6.56
|
$6.60
|
$6.55
|
$6.59
|
6,005
|
|
17/04/2024
|
$6.51
|
$6.55
|
$6.48
|
$6.48
|
124,566
|
|
16/04/2024
|
$6.53
|
$6.53
|
$6.50
|
$6.50
|
5,059
|
|
15/04/2024
|
$6.62
|
$6.64
|
$6.59
|
$6.59
|
65,619
|
|
12/04/2024
|
$6.65
|
$6.66
|
$6.56
|
$6.58
|
25,943
|
|
11/04/2024
|
$6.78
|
$6.80
|
$6.72
|
$6.72
|
438
|
|
10/04/2024
|
$6.82
|
$6.82
|
$6.69
|
$6.69
|
209
|
|
09/04/2024
|
$6.68
|
$6.72
|
$6.68
|
$6.72
|
967
|
|
08/04/2024
|
$6.66
|
$6.70
|
$6.66
|
$6.70
|
7,168
|
|
05/04/2024
|
$6.70
|
$6.74
|
$6.63
|
$6.74
|
0
|
|
04/04/2024
|
$6.70
|
$6.75
|
$6.70
|
$6.74
|
22,268
|
|
03/04/2024
|
$6.68
|
$6.71
|
$6.68
|
$6.71
|
3,250
|
|
02/04/2024
|
$6.68
|
$6.76
|
$6.68
|
$6.73
|
20,347
|
|
01/04/2024
|
$6.60
|
$6.63
|
$6.60
|
$6.63
|
7,093
|
|
29/03/2024
|
$6.60
|
$6.63
|
$6.60
|
$6.63
|
7,093
|
|
28/03/2024
|
$6.60
|
$6.63
|
$6.60
|
$6.63
|
7,093
|
|
27/03/2024
|
$6.54
|
$6.57
|
$6.54
|
$6.57
|
44
|
|
26/03/2024
|
$6.57
|
$6.63
|
$6.57
|
$6.59
|
3,406
|
|
25/03/2024
|
$6.55
|
$6.55
|
$6.53
|
$6.53
|
134
|
|
22/03/2024
|
$6.59
|
$6.59
|
$6.58
|
$6.58
|
220
|
|
21/03/2024
|
$6.73
|
$6.73
|
$6.67
|
$6.68
|
46,667
|
|
20/03/2024
|
$6.66
|
$6.68
|
$6.66
|
$6.68
|
4,210
|