ETFS-E Fund MSCI China A GO UCITS ETF Historic Prices

 
     
Date Open High Low Close Volume
May 24, 2018 1,170.00 1,172.00 1,170.00 1,169.25 1,824
May 23, 2018 0.00 0.00 0.00 1,175.75 83
May 22, 2018 0.00 0.00 0.00 1,194.50 0
May 21, 2018 1,183.00 0.00 0.00 1,192.50 0
May 18, 2018 1,183.00 1,183.00 1,183.00 1,171.50 1,030
May 17, 2018 0.00 0.00 0.00 1,173.25 0
May 16, 2018 0.00 0.00 0.00 1,176.50 0
May 15, 2018 1,169.00 1,169.00 1,169.00 1,172.25 900
May 14, 2018 1,177.50 0.00 0.00 1,187.00 969
May 11, 2018 1,177.50 1,182.50 1,177.50 1,181.50 34,754
May 10, 2018 0.00 0.00 0.00 1,183.25 0
May 9, 2018 0.00 0.00 0.00 1,161.75 0
May 8, 2018 1,164.50 1,164.50 1,164.50 1,166.50 20
May 7, 2018 0.00 0.00 0.00 1,144.25 0
May 4, 2018 0.00 0.00 0.00 1,144.25 0
May 3, 2018 1,136.93 1,136.93 1,136.93 1,131.00 523
May 2, 2018 0.00 0.00 0.00 1,128.50 0
May 1, 2018 1,130.50 1,130.50 1,130.50 1,130.00 2,500
Apr 30, 2018 1,132.50 1,132.50 1,132.50 1,129.50 8,640
Apr 27, 2018 1,120.00 1,120.00 1,120.00 1,120.25 1,999
Apr 26, 2018 0.00 0.00 0.00 1,113.75 0
Apr 25, 2018 0.00 0.00 0.00 1,124.25 0
Apr 24, 2018 0.00 0.00 0.00 1,135.50 0
Apr 23, 2018 1,109.50 1,110.50 1,109.50 1,113.25 2,696
Apr 20, 2018 1,105.50 1,105.50 1,105.50 1,102.50 4
Apr 19, 2018 0.00 0.00 0.00 1,115.25 0
Apr 18, 2018 0.00 0.00 0.00 1,105.00 0
Apr 17, 2018 1,097.00 1,097.00 1,097.00 1,101.75 440
Apr 16, 2018 0.00 0.00 0.00 1,099.00 0
Apr 13, 2018 0.00 0.00 0.00 1,119.50 0
Apr 12, 2018 0.00 0.00 0.00 1,136.50 0
Apr 11, 2018 0.00 0.00 0.00 1,144.50 0
Apr 10, 2018 1,142.50 1,142.50 1,142.50 1,145.25 322
Apr 9, 2018 1,110.50 1,110.50 1,110.50 1,119.75 24
Apr 6, 2018 1,136.50 1,136.50 1,120.00 1,122.50 3,582
Apr 5, 2018 1,156.50 1,156.50 1,156.50 1,158.25 150
Apr 4, 2018 0.00 0.00 0.00 1,127.25 0
Apr 3, 2018 0.00 0.00 0.00 1,138.50 0
Apr 2, 2018 0.00 0.00 0.00 1,136.50 0
Mar 30, 2018 0.00 0.00 0.00 1,136.50 0
Mar 29, 2018 0.00 0.00 0.00 1,136.50 0
Mar 28, 2018 0.00 0.00 0.00 1,136.50 0
Mar 27, 2018 0.00 0.00 0.00 1,136.50 59
Mar 26, 2018 0.00 0.00 0.00 1,113.25 0
Mar 23, 2018 0.00 0.00 0.00 1,114.00 130
Mar 22, 2018 0.00 0.00 0.00 1,148.00 0
Mar 21, 2018 0.00 0.00 0.00 1,168.00 0
Mar 20, 2018 0.00 0.00 0.00 1,187.50 0
Mar 19, 2018 0.00 0.00 0.00 1,174.00 0
Mar 16, 2018 0.00 0.00 0.00 1,187.00 0
Showing 1 to 50 of 261