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.

DateOpenCloseChangeLowHighVolume
2023-02-0132.5632.81↑$0.25 (0.76%)32.5532.87625
2023-01-3132.0932.22↑$0.13 (0.41%)32.0932.22422
2023-01-3032.4632.41↓$0.05 (-0.17%)32.4132.46259
2023-01-2733.4533.38↓$0.07 (-0.21%)33.3333.451.14K
2023-01-2633.3333.46↑$0.13 (0.39%)33.3333.46515
2023-01-2532.9832.98↑$0.00 (0.00%)32.9832.9839
2023-01-2432.7832.86↑$0.07 (0.22%)32.7832.86452
2023-01-2332.8932.89↓$0.00 (-0.01%)32.8632.991.25K
2023-01-2032.4432.62↑$0.18 (0.54%)32.3532.623.07K
2023-01-1931.9932.05↑$0.06 (0.20%)31.9332.132.50K
2023-01-1831.7631.69↓$0.07 (-0.23%)31.6931.761.40K
2023-01-1731.8831.88↑$0.00 (0.00%)31.8831.88195
2023-01-1331.8732.17↑$0.29 (0.93%)31.8732.17401
2023-01-1231.6331.63↑$0.00 (0.00%)31.6331.6351
2023-01-1131.7231.71↓$0.01 (-0.03%)31.7131.72155
2023-01-1031.2931.53↑$0.24 (0.78%)31.2931.53151
2023-01-0931.6731.31↓$0.36 (-1.14%)31.3131.67164
2023-01-0631.1231.14↑$0.02 (0.07%)31.1231.14118
2023-01-0530.7630.84↑$0.08 (0.27%)30.7330.841.50K
2023-01-0430.6330.63↑$0.00 (0.00%)30.6330.63231
2023-01-0329.5229.51↓$0.01 (-0.04%)29.5129.52298
2022-12-3029.0828.85↓$0.23 (-0.81%)28.7729.082.18K
2022-12-2928.9229.06↑$0.14 (0.49%)28.9229.081.51K
2022-12-2829.0528.60↓$0.45 (-1.55%)28.5729.136.75K
2022-12-2728.9229.21↑$0.29 (1.01%)28.9029.427.39K
2022-12-2328.5628.22↓$0.34 (-1.19%)28.2228.563.33K
2022-12-2228.6728.31↓$0.36 (-1.24%)28.3028.672.19K
2022-12-2128.5428.60↑$0.06 (0.20%)28.4928.612.82K
2022-12-2028.4928.32↓$0.17 (-0.60%)28.1928.493.47K
2022-12-1928.7528.59↓$0.16 (-0.56%)28.5328.765.64K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$CN Same thing
different day

0 Like Report
jchonnee

$CN one of the poorest performed stocks for a big name.

0 Like Report
delaina

$CN never selling

0 Like Report