Historical Stock Price
8% "No Withdrawal" Portfolio »    CN Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/13/2019 $31.96 $32.00 $31.61 $31.81 4.70K
05/14/2019 $32.45 $32.65 $32.30 $32.43 11.50K
05/15/2019 $32.52 $32.81 $32.52 $32.71 10.10K
05/16/2019 $32.91 $33.20 $32.91 $32.94 22.30K
05/17/2019 $31.89 $32.17 $31.84 $31.93 7.30K
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 stock prices picture
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 May 13, 2019, CN opened at $31.96, traded as high as $32.00 and as low as $31.61, and closed at $31.81. Trading volume was a total of 4.70K shares. On May 14, 2019, CN opened at $32.45, traded as high as $32.65 and as low as $32.30, and closed at $32.43. Trading volume was a total of 11.50K shares. On May 15, 2019, CN opened at $32.52, traded as high as $32.81 and as low as $32.52, and closed at $32.71. Trading volume was a total of 10.10K shares. On May 16, 2019, CN opened at $32.91, traded as high as $33.20 and as low as $32.91, and closed at $32.94. Trading volume was a total of 22.30K shares. On May 17, 2019, CN opened at $31.89, traded as high as $32.17 and as low as $31.84, and closed at $31.93. Trading volume was a total of 7.30K shares.

CN Historical Stock Prices By Date:

CN historical cagr picture

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: 04/30/2014
End date: 05/17/2019
Start price/share: $25.00
End price/share: $31.93
Starting shares: 400.00
Ending shares: 529.14
Dividends reinvested/share: $8.62
Total return: 68.96%
Average Annual Total Return: 10.95%
Starting investment: $10,000.00
Ending investment: $16,899.04
Years: 5.05
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/30/2014
End date: 05/17/2019
Start price/share: $25.00
End price/share: $31.93
Dividends collected/share: $8.62
Total return: 62.22%
Average Annual Total Return: 10.06%
Starting investment: $10,000.00
Ending investment: $16,225.59
Years: 5.05
Date Close
05/13/2019$31.81
05/14/2019$32.43
05/15/2019$32.71
05/16/2019$32.94
05/17/2019$31.93
CN is categorized under the Materials sector; below are some other companies in the same sector:

CNAM Historical Stock Prices
CNX Historical Stock Prices
CNXC Historical Stock Prices
CNY Historical Stock Prices
CO Historical Stock Prices
COE Historical Stock Prices
CPAC Historical Stock Prices
CPC Historical Stock Prices
CPGI Historical Stock Prices
CPSH Historical Stock Prices

CN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.