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

 
     
Date Open High Low Close Volume
Feb 18, 2019 0.00 0.00 0.00 1,025.00 0
Feb 15, 2019 0.00 0.00 0.00 1,012.50 0
Feb 14, 2019 0.00 0.00 0.00 1,020.75 110
Feb 13, 2019 0.00 0.00 0.00 1,019.25 0
Feb 12, 2019 0.00 0.00 0.00 997.63 0
Feb 11, 2019 0.00 0.00 0.00 993.00 816
Feb 8, 2019 966.00 966.00 966.00 966.00 2,303
Feb 7, 2019 981.25 981.25 973.00 967.75 1,431
Feb 6, 2019 1,003.50 1,003.50 996.75 995.00 1,992
Feb 5, 2019 0.00 0.00 0.00 997.13 0
Feb 4, 2019 976.75 983.00 976.75 980.88 4,960
Feb 1, 2019 0.00 0.00 0.00 968.75 0
Jan 31, 2019 0.00 0.00 0.00 958.25 0
Jan 30, 2019 0.00 0.00 0.00 947.13 0
Jan 29, 2019 0.00 0.00 0.00 940.88 52
Jan 28, 2019 0.00 0.00 0.00 938.88 0
Jan 25, 2019 0.00 0.00 0.00 946.00 0
Jan 24, 2019 0.00 0.00 0.00 941.50 104
Jan 23, 2019 937.00 937.00 937.00 928.50 659
Jan 22, 2019 0.00 0.00 0.00 930.88 343
Jan 21, 2019 951.25 951.25 951.25 947.50 1,628
Jan 18, 2019 0.00 0.00 0.00 950.75 0
Jan 17, 2019 0.00 0.00 0.00 933.13 106
Jan 16, 2019 951.50 951.50 951.50 947.13 426
Jan 15, 2019 0.00 0.00 0.00 940.88 0
Jan 14, 2019 0.00 0.00 0.00 915.63 0
Jan 11, 2019 0.00 0.00 0.00 927.63 0
Jan 10, 2019 925.00 925.00 925.00 927.63 3,333
Jan 9, 2019 0.00 0.00 0.00 929.63 160
Jan 8, 2019 0.00 0.00 0.00 917.88 0
Jan 7, 2019 0.00 0.00 0.00 913.13 0
Jan 4, 2019 921.25 921.25 921.25 918.50 1,633
Jan 3, 2019 0.00 0.00 0.00 893.00 53
Jan 2, 2019 0.00 0.00 0.00 896.75 0
Jan 1, 2019 0.00 0.00 0.00 901.50 54
Dec 31, 2018 0.00 0.00 0.00 901.50 54
Dec 28, 2018 910.25 910.25 910.25 901.50 1,035
Dec 27, 2018 0.00 0.00 0.00 900.25 0
Dec 26, 2018 0.00 0.00 0.00 903.25 0
Dec 25, 2018 0.00 0.00 0.00 903.25 0
Dec 24, 2018 0.00 0.00 0.00 903.25 0
Dec 21, 2018 0.00 0.00 0.00 902.38 0
Dec 20, 2018 0.00 0.00 0.00 916.75 0
Dec 19, 2018 0.00 0.00 0.00 926.00 0
Dec 18, 2018 0.00 0.00 0.00 934.63 0
Dec 17, 2018 937.00 937.00 937.00 939.38 90
Dec 14, 2018 0.00 0.00 0.00 951.25 0
Dec 13, 2018 0.00 0.00 0.00 961.88 0
Dec 12, 2018 947.00 947.00 947.00 949.88 1,500
Dec 11, 2018 0.00 0.00 0.00 955.13 0
Showing 1 to 50 of 261