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

 
     
Date Open High Low Close Volume
Oct 23, 2018 899.00 899.00 899.00 902.75 1,599
Oct 22, 2018 896.75 0.00 0.00 932.00 0
Oct 19, 2018 896.75 896.75 893.00 888.63 5,360
Oct 18, 2018 0.00 0.00 0.00 862.00 573
Oct 17, 2018 0.00 0.00 0.00 881.63 449
Oct 16, 2018 0.00 0.00 0.00 884.00 111
Oct 15, 2018 0.00 0.00 0.00 888.88 0
Oct 12, 2018 0.00 0.00 0.00 897.25 197
Oct 11, 2018 0.00 0.00 0.00 920.38 0
Oct 10, 2018 915.75 915.75 915.75 920.38 140
Oct 9, 2018 0.00 0.00 0.00 938.75 0
Oct 8, 2018 0.00 0.00 0.00 935.63 10
Oct 5, 2018 0.00 0.00 0.00 952.25 31
Oct 4, 2018 0.00 0.00 0.00 957.00 30
Oct 3, 2018 0.00 0.00 0.00 983.00 0
Oct 2, 2018 0.00 0.00 0.00 985.75 0
Oct 1, 2018 996.50 1,003.50 996.50 998.25 148
Sep 28, 2018 996.50 1,003.50 996.50 999.63 1,432
Sep 27, 2018 984.52 990.00 984.52 987.75 5,542
Sep 26, 2018 994.00 994.00 994.00 993.00 11,187
Sep 25, 2018 1,000.00 1,001.00 1,000.00 996.63 2,934
Sep 24, 2018 0.00 0.00 0.00 994.50 0
Sep 21, 2018 0.00 0.00 0.00 1,004.38 0
Sep 20, 2018 0.00 0.00 0.00 970.75 0
Sep 19, 2018 0.00 0.00 0.00 981.63 0
Sep 18, 2018 0.00 0.00 0.00 964.13 31
Sep 17, 2018 0.00 0.00 0.00 947.38 0
Sep 14, 2018 0.00 0.00 0.00 946.38 162
Sep 13, 2018 0.00 0.00 0.00 958.25 56
Sep 12, 2018 947.50 947.50 947.50 955.75 422
Sep 11, 2018 0.00 0.00 0.00 932.50 0
Sep 10, 2018 0.00 0.00 0.00 946.50 0
Sep 7, 2018 0.00 0.00 0.00 964.25 242
Sep 6, 2018 0.00 0.00 0.00 967.25 464
Sep 5, 2018 960.00 960.00 960.00 973.25 762
Sep 4, 2018 0.00 0.00 0.00 994.63 0
Sep 3, 2018 0.00 0.00 0.00 989.13 349
Aug 31, 2018 0.00 0.00 0.00 973.00 0
Aug 30, 2018 0.00 0.00 0.00 975.50 0
Aug 29, 2018 0.00 0.00 0.00 997.75 0
Aug 28, 2018 1,011.00 1,011.00 1,011.00 1,014.75 135
Aug 27, 2018 0.00 0.00 0.00 1,002.75 0
Aug 24, 2018 0.00 0.00 0.00 1,002.75 0
Aug 23, 2018 0.00 0.00 0.00 981.25 0
Aug 22, 2018 0.00 0.00 0.00 988.38 0
Aug 21, 2018 0.00 0.00 0.00 998.63 0
Aug 20, 2018 0.00 0.00 0.00 985.38 0
Aug 17, 2018 0.00 0.00 0.00 974.25 0
Aug 16, 2018 0.00 0.00 0.00 989.38 0
Aug 15, 2018 983.82 983.82 983.82 966.00 659
Showing 1 to 50 of 261