ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

CGB Harvest C S I China Sovereign Bond U C I T S E T F

19.692
0.14 (0.72%)
Jun 14 2024 - Closed
Delayed by 15 minutes

CGB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 19.692 0.14 0.72% 19.65 19.694 19.65 3,012
Jun 13 2024 19.552 0.01 0.05% 19.552 19.552 19.552 7
Jun 12 2024 19.542 -0.06 -0.30% 19.602 19.602 19.542 562
Jun 11 2024 19.60 0.18 0.95% 19.52 19.60 19.52 209
Jun 10 2024 19.416 0.00 0.00% 19.416 19.416 19.416 0
Jun 07 2024 19.416 0.04 0.19% 19.416 19.416 19.416 500
Jun 06 2024 19.38 0.00 0.00% 19.38 19.38 19.38 0
Jun 05 2024 19.38 -0.02 -0.10% 19.38 19.38 19.38 9
Jun 04 2024 19.40 -0.02 -0.10% 19.40 19.40 19.40 440
Jun 03 2024 19.42 -0.05 -0.26% 19.486 19.486 19.412 754
May 31 2024 19.47 -0.03 -0.17% 19.47 19.47 19.414 40
May 30 2024 19.504 0.12 0.63% 19.468 19.522 19.468 706
May 29 2024 19.382 0.00 0.01% 19.372 19.382 19.372 794
May 28 2024 19.38 -0.04 -0.19% 19.38 19.38 19.38 24
May 27 2024 19.416 0.01 0.06% 19.406 19.416 19.406 507
May 24 2024 19.404 -0.07 -0.36% 19.404 19.404 19.404 40
May 23 2024 19.474 0.07 0.38% 19.474 19.474 19.474 516
May 22 2024 19.40 0.04 0.21% 19.40 19.40 19.40 363
May 21 2024 19.36 -0.12 -0.63% 19.38 19.38 19.36 939
May 20 2024 19.482 0.00 0.00% 19.482 19.482 19.482 0
May 17 2024 19.482 0.03 0.15% 19.45 19.482 19.45 196
May 16 2024 19.452 -0.05 -0.25% 19.452 19.452 19.452 13
May 15 2024 19.50 -0.05 -0.27% 19.50 19.50 19.50 500
May 14 2024 19.552 0.03 0.13% 19.552 19.552 19.552 77
May 13 2024 19.526 -0.07 -0.34% 19.478 19.526 19.478 284
May 10 2024 19.592 0.04 0.18% 19.518 19.592 19.518 2,269
May 09 2024 19.556 -0.01 -0.07% 19.576 19.694 19.556 4,847
May 08 2024 19.57 0.04 0.20% 19.572 19.572 19.57 750
May 07 2024 19.53 -0.08 -0.41% 19.55 19.55 19.52 751
May 06 2024 19.61 0.00 0.00% 19.61 19.61 19.61 0
May 03 2024 19.61 0.00 0.00% 19.61 19.61 19.61 0
May 02 2024 19.61 0.09 0.44% 19.676 19.676 19.61 134
Apr 30 2024 19.524 -0.02 -0.10% 19.516 19.524 19.50 1,441
Apr 29 2024 19.544 0.04 0.19% 19.47 19.57 19.47 489
Apr 26 2024 19.506 -0.17 -0.85% 19.506 19.506 19.506 269
Apr 25 2024 19.674 0.00 0.00% 19.674 19.674 19.674 0
Apr 24 2024 19.674 0.00 0.00% 19.674 19.674 19.674 0
Apr 23 2024 19.674 -0.04 -0.21% 19.676 19.676 19.674 199
Apr 22 2024 19.716 -0.04 -0.19% 19.722 19.784 19.716 1,355
Apr 19 2024 19.754 0.09 0.45% 19.754 19.754 19.754 16
Apr 18 2024 19.666 -0.01 -0.05% 19.642 19.684 19.642 1,105
Apr 17 2024 19.676 0.00 0.01% 19.71 19.71 19.662 1,808
Apr 16 2024 19.674 -0.01 -0.07% 19.694 19.694 19.674 452
Apr 15 2024 19.688 0.03 0.14% 19.706 19.706 19.644 4,110
Apr 12 2024 19.66 0.12 0.59% 19.656 19.688 19.648 11,195
Apr 11 2024 19.544 0.16 0.85% 19.50 19.614 19.494 1,570
Apr 10 2024 19.38 0.07 0.38% 19.342 19.38 19.342 151
Apr 09 2024 19.306 -0.01 -0.07% 19.256 19.306 19.256 625
Apr 08 2024 19.32 0.00 0.01% 19.52 19.52 19.32 514
Apr 05 2024 19.318 -0.03 -0.16% 19.386 19.386 19.318 70
Apr 04 2024 19.348 -0.12 -0.64% 19.268 19.348 19.268 951
Apr 03 2024 19.472 0.05 0.28% 19.40 19.472 19.38 1,068
Apr 02 2024 19.418 0.09 0.47% 19.71 20.38 19.418 1,805
Mar 28 2024 19.328 0.03 0.18% 19.34 19.42 19.328 630
Mar 27 2024 19.294 0.05 0.27% 19.268 19.364 19.268 949
Mar 26 2024 19.242 -0.06 -0.29% 19.254 19.254 19.242 1,063
Mar 25 2024 19.298 0.02 0.08% 19.324 19.372 19.28 2,586
Mar 22 2024 19.282 0.02 0.10% 19.31 19.34 19.276 3,150
Mar 21 2024 19.262 -0.06 -0.29% 19.204 19.262 19.204 577
Mar 20 2024 19.318 0.01 0.07% 19.33 19.388 19.318 1,866
Mar 19 2024 19.304 0.10 0.50% 19.396 19.396 19.304 1,368
Mar 18 2024 19.208 -0.02 -0.11% 19.21 19.21 19.208 110

Your Recent History

Delayed Upgrade Clock