Xtrackers MSCI All China Equity ETF (CN) Historical Stock Data
32.29 ↓0.52 (-1.58%)
As of February 2, 2023, 1:00pm EST.
Historical Data
In the past 30 trading days, CN is down -0.05% a day on average. There have been 17 days where Xtrackers MSCI All China Equity ETF closed green and 13 days where CN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 32.56 | 32.81 | ↑$0.25 (0.76%) | 32.55 | 32.87 | 625 |
| 2023-01-31 | 32.09 | 32.22 | ↑$0.13 (0.41%) | 32.09 | 32.22 | 422 |
| 2023-01-30 | 32.46 | 32.41 | ↓$0.05 (-0.17%) | 32.41 | 32.46 | 259 |
| 2023-01-27 | 33.45 | 33.38 | ↓$0.07 (-0.21%) | 33.33 | 33.45 | 1.14K |
| 2023-01-26 | 33.33 | 33.46 | ↑$0.13 (0.39%) | 33.33 | 33.46 | 515 |
| 2023-01-25 | 32.98 | 32.98 | ↑$0.00 (0.00%) | 32.98 | 32.98 | 39 |
| 2023-01-24 | 32.78 | 32.86 | ↑$0.07 (0.22%) | 32.78 | 32.86 | 452 |
| 2023-01-23 | 32.89 | 32.89 | ↓$0.00 (-0.01%) | 32.86 | 32.99 | 1.25K |
| 2023-01-20 | 32.44 | 32.62 | ↑$0.18 (0.54%) | 32.35 | 32.62 | 3.07K |
| 2023-01-19 | 31.99 | 32.05 | ↑$0.06 (0.20%) | 31.93 | 32.13 | 2.50K |
| 2023-01-18 | 31.76 | 31.69 | ↓$0.07 (-0.23%) | 31.69 | 31.76 | 1.40K |
| 2023-01-17 | 31.88 | 31.88 | ↑$0.00 (0.00%) | 31.88 | 31.88 | 195 |
| 2023-01-13 | 31.87 | 32.17 | ↑$0.29 (0.93%) | 31.87 | 32.17 | 401 |
| 2023-01-12 | 31.63 | 31.63 | ↑$0.00 (0.00%) | 31.63 | 31.63 | 51 |
| 2023-01-11 | 31.72 | 31.71 | ↓$0.01 (-0.03%) | 31.71 | 31.72 | 155 |
| 2023-01-10 | 31.29 | 31.53 | ↑$0.24 (0.78%) | 31.29 | 31.53 | 151 |
| 2023-01-09 | 31.67 | 31.31 | ↓$0.36 (-1.14%) | 31.31 | 31.67 | 164 |
| 2023-01-06 | 31.12 | 31.14 | ↑$0.02 (0.07%) | 31.12 | 31.14 | 118 |
| 2023-01-05 | 30.76 | 30.84 | ↑$0.08 (0.27%) | 30.73 | 30.84 | 1.50K |
| 2023-01-04 | 30.63 | 30.63 | ↑$0.00 (0.00%) | 30.63 | 30.63 | 231 |
| 2023-01-03 | 29.52 | 29.51 | ↓$0.01 (-0.04%) | 29.51 | 29.52 | 298 |
| 2022-12-30 | 29.08 | 28.85 | ↓$0.23 (-0.81%) | 28.77 | 29.08 | 2.18K |
| 2022-12-29 | 28.92 | 29.06 | ↑$0.14 (0.49%) | 28.92 | 29.08 | 1.51K |
| 2022-12-28 | 29.05 | 28.60 | ↓$0.45 (-1.55%) | 28.57 | 29.13 | 6.75K |
| 2022-12-27 | 28.92 | 29.21 | ↑$0.29 (1.01%) | 28.90 | 29.42 | 7.39K |
| 2022-12-23 | 28.56 | 28.22 | ↓$0.34 (-1.19%) | 28.22 | 28.56 | 3.33K |
| 2022-12-22 | 28.67 | 28.31 | ↓$0.36 (-1.24%) | 28.30 | 28.67 | 2.19K |
| 2022-12-21 | 28.54 | 28.60 | ↑$0.06 (0.20%) | 28.49 | 28.61 | 2.82K |
| 2022-12-20 | 28.49 | 28.32 | ↓$0.17 (-0.60%) | 28.19 | 28.49 | 3.47K |
| 2022-12-19 | 28.75 | 28.59 | ↓$0.16 (-0.56%) | 28.53 | 28.76 | 5.64K |
Create an account or log in to view more rows.
$CN News?
$CN I blocked some bears and I liked it!
$CN lmao wtf was that
$CN not good
$CN is the dump over
$CN Same thing
different day
$CN slap the ask.
$CN one of the poorest performed stocks for a big name.
$CN never selling
$CN gimme gimme