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

 
     
Date Open High Low Close Volume
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
Aug 14, 2018 0.00 0.00 0.00 1,007.50 490
Aug 13, 2018 0.00 0.00 0.00 1,010.25 0
Aug 10, 2018 0.00 0.00 0.00 1,013.25 0
Aug 9, 2018 0.00 0.00 0.00 1,018.75 0
Aug 8, 2018 0.00 0.00 0.00 987.63 0
Aug 7, 2018 0.00 0.00 0.00 1,004.25 0
Aug 6, 2018 0.00 0.00 0.00 968.75 0
Aug 3, 2018 0.00 0.00 0.00 982.75 0
Aug 2, 2018 0.00 0.00 0.00 983.50 0
Aug 1, 2018 1,008.00 1,008.00 1,008.00 1,003.50 1
Jul 31, 2018 0.00 0.00 0.00 1,034.75 0
Jul 30, 2018 1,031.16 1,031.16 1,031.16 1,029.25 633
Jul 27, 2018 0.00 0.00 0.00 1,033.50 0
Jul 26, 2018 0.00 0.00 0.00 1,037.75 0
Jul 25, 2018 0.00 0.00 0.00 1,048.75 0
Jul 24, 2018 1,049.50 1,049.50 1,049.50 1,055.75 500
Jul 23, 2018 0.00 0.00 0.00 1,028.25 96
Jul 20, 2018 0.00 0.00 0.00 1,029.25 0
Jul 19, 2018 1,018.50 1,018.50 1,018.50 1,014.75 746
Jul 18, 2018 0.00 0.00 0.00 1,024.75 0
Jul 17, 2018 1,022.00 1,022.00 1,022.00 1,023.50 50
Jul 16, 2018 1,019.50 1,019.50 1,019.50 1,016.25 300
Jul 13, 2018 1,026.50 1,026.50 1,026.50 1,028.25 400
Jul 12, 2018 1,020.00 1,020.00 1,020.00 1,022.25 936
Jul 11, 2018 991.75 992.50 991.75 995.63 1,130
Jul 10, 2018 1,028.00 1,028.00 1,028.00 1,023.25 3,111
Jul 9, 2018 983.25 0.00 0.00 1,024.00 0
Jul 6, 2018 983.25 983.25 983.25 990.25 52
Jul 5, 2018 991.00 991.00 991.00 989.50 819
Jul 4, 2018 0.00 0.00 0.00 994.00 0
Jul 3, 2018 0.00 0.00 0.00 1,007.50 0
Jul 2, 2018 1,009.00 1,009.00 1,009.00 1,000.38 2
Jun 29, 2018 1,045.00 1,045.00 1,045.00 1,039.75 11
Jun 28, 2018 0.00 0.00 0.00 1,024.75 0
Jun 27, 2018 0.00 0.00 0.00 1,024.50 0
Jun 26, 2018 0.00 0.00 0.00 1,044.50 0
Jun 25, 2018 0.00 0.00 0.00 1,043.75 0
Jun 22, 2018 0.00 0.00 0.00 1,068.00 0
Jun 21, 2018 0.00 0.00 0.00 1,062.00 0
Jun 20, 2018 0.00 0.00 0.00 1,085.50 0
Jun 19, 2018 1,075.00 1,075.00 1,075.00 1,081.25 7
Jun 18, 2018 0.00 0.00 0.00 1,119.50 0
Jun 15, 2018 0.00 0.00 0.00 1,121.00 220
Jun 14, 2018 1,147.00 1,147.00 1,147.00 1,143.50 8
Jun 13, 2018 1,146.00 1,146.00 1,146.00 1,146.50 1,536
Jun 12, 2018 0.00 0.00 0.00 1,149.50 0
Jun 11, 2018 1,143.50 1,143.50 1,143.50 1,144.00 1
Showing 1 to 50 of 261