Historical Stock Price
| Home |
| Free Dividend Report |
| CN Dividend History |
| CN Historical Stock Prices |
| Preferred Stock Newsletter |
| CN Options Chain |
| Stock Message Boards |
Xtrackers Msci All China Equity Etf (CN) has the following price history information. Looking back at CN historical stock prices for the last five trading days, on March 07, 2024, CN opened at $23.64, traded as high as $23.72 and as low as $23.64, and closed at $23.72. Trading volume was a total of 200 shares. On March 08, 2024, CN opened at $23.71, traded as high as $23.71 and as low as $23.71, and closed at $23.71. Trading volume was a total of 200 shares. On March 11, 2024, CN opened at $23.68, traded as high as $23.72 and as low as $23.66, and closed at $23.69. Trading volume was a total of 3.00K shares. On March 12, 2024, CN opened at $23.63, traded as high as $23.66 and as low as $23.63, and closed at $23.66. Trading volume was a total of 1.20K shares. On March 13, 2024, CN opened at $23.63, traded as high as $23.67 and as low as $23.63, and closed at $23.67. Trading volume was a total of 200 shares.
CN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Xtrackers Msci All China Equity Etf shares, starting with a $10,000 purchase of CN, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 05/01/2014 | ||
| End date: | 03/13/2024 | ||
| Start price/share: | $25.16 | ||
| End price/share: | $23.67 | ||
| Starting shares: | 397.46 | ||
| Ending shares: | 597.20 | ||
| Dividends reinvested/share: | $12.69 | ||
| Total return: | 41.36% | ||
| Average Annual Total Return: | 3.57% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $14,139.04 | ||
| Years: | 9.87 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 05/01/2014 | ||
| End date: | 03/13/2024 | ||
| Start price/share: | $25.16 | ||
| End price/share: | $23.67 | ||
| Dividends collected/share: | $12.69 | ||
| Total return: | 44.53% | ||
| Average Annual Total Return: | 3.80% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $14,452.14 | ||
| Years: | 9.87 | ||
 | |||||
| CN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 03/07/2024 | $23.64 | $23.72 | $23.64 | $23.72 | 200 |
| 03/08/2024 | $23.71 | $23.71 | $23.71 | $23.71 | 200 |
| 03/11/2024 | $23.68 | $23.72 | $23.66 | $23.69 | 3.00K |
| 03/12/2024 | $23.63 | $23.66 | $23.63 | $23.66 | 1.20K |
| 03/13/2024 | $23.63 | $23.67 | $23.63 | $23.67 | 200 |
|
| About Xtrackers Msci All China Equity Etf |
| db X-trackers MSCI Emerging Markets Hedged Equity seeks investment results that correspond generally to the performance, before fees and expenses, of the MSCI EM U.S. Dollar Hedged Index (the Underlying Index). The Underlying Index is designed to provide exposure to equity securities in the global emerging markets, while at the same time mitigating exposure to fluctuations between the value of the U.S. dollar and selected emerging market currencies. As of May 31 2013, the Fund's total assets and investment portfolio totaled $9,697,679 and $8,598,395, respectively. |
| CN Historical Closing Prices | |
| Date | Close |
| 03/07/2024 | $23.72 |
| 03/08/2024 | $23.71 |
| 03/11/2024 | $23.69 |
| 03/12/2024 | $23.66 |
| 03/13/2024 | $23.67 |
| Materials Historical Prices |
| CN is categorized under the Materials sector; below are some other companies in the same sector:
CNAM Historical Stock Prices
|
Free CN Email Alerts:
CN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.