ASHR - Xtrackers Harvest CSI 300 China A-Shares ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201927.1527.3126.6126.6726.677,839,300
Aug 22, 201927.2627.2927.1227.1827.183,354,100
Aug 21, 201927.2727.4627.1727.4527.4511,054,600
Aug 20, 201927.1427.1927.0227.0327.031,914,300
Aug 19, 201927.2827.3027.0727.0927.092,703,500
Aug 16, 201926.6226.8826.6226.8226.823,985,700
Aug 15, 201926.3426.5126.2626.4126.414,438,500
Aug 14, 201926.2026.3526.1026.1226.125,174,400
Aug 13, 201926.0927.1026.0826.8926.899,921,200
Aug 12, 201926.0026.1325.9625.9925.993,239,400
Aug 09, 201926.0426.0725.7725.9125.913,275,800
Aug 08, 201926.2726.4626.2126.4426.442,820,900
Aug 07, 201925.6426.1025.5526.1026.103,909,400
Aug 06, 201926.1226.1625.8526.0826.085,665,300
Aug 05, 201926.0726.1025.4625.6125.619,747,800
Aug 02, 201927.1027.1326.7026.7326.7311,222,400
Aug 01, 201927.8328.0326.7726.8726.8710,494,400
Jul 31, 201928.1928.2127.6927.8727.874,097,700
Jul 30, 201928.2128.2128.0628.1628.161,713,000
Jul 29, 201928.3128.3528.2528.3328.331,277,000
Jul 26, 201928.3228.3728.2928.3228.322,250,900
Jul 25, 201928.2828.2928.1028.1328.132,711,300
Jul 24, 201928.0228.1428.0228.1428.142,406,500
Jul 23, 201927.8327.9227.7827.9027.903,463,800
Jul 22, 201927.7927.8227.6327.6627.664,595,700
Jul 19, 201927.9627.9627.8027.8227.821,483,200
Jul 18, 201927.6327.8327.6127.8027.803,762,800
Jul 17, 201927.9327.9427.7927.8127.811,555,100
Jul 16, 201927.9427.9827.8427.8727.872,127,100
Jul 15, 201928.0428.0827.9828.0228.023,525,900
Jul 12, 201927.8227.8727.6627.7727.7712,094,100
Jul 11, 201927.8727.9027.6127.6827.682,979,200
Jul 10, 201927.9328.0527.8728.0028.007,886,700
Jul 09, 201927.6427.8327.6427.8127.814,487,500
Jul 08, 201927.8127.9227.7727.8127.815,080,900
Jul 05, 201928.2828.3328.0528.1428.149,283,900
Jul 03, 201928.5728.6128.5128.5328.531,506,500
Jul 02, 201928.8828.9028.6828.6828.687,813,200
Jul 01, 201929.1729.2228.8929.0029.008,681,600
Jun 28, 201928.1228.2228.0828.1628.164,176,100
Jun 27, 201928.1328.1428.0028.0128.013,193,900
Jun 26, 201927.9128.0227.8727.9127.915,656,800
Jun 25, 201927.9227.9227.6927.7427.747,954,300
Jun 24, 201928.1228.3128.0928.2928.2910,917,500
Jun 21, 201928.0028.1527.9627.9827.985,925,900
Jun 20, 201928.3428.3428.0428.2228.229,328,500
Jun 19, 201927.2627.4227.1427.3327.339,539,300
Jun 18, 201926.7327.3826.6927.3027.307,893,700
Jun 17, 201926.5226.6926.5126.6026.602,729,800
Jun 14, 201926.3826.4326.3126.4126.413,140,000
Jun 13, 201926.8326.8726.7126.7826.782,855,300
Jun 12, 201926.8026.8126.6426.6926.692,997,800
Jun 11, 201927.0827.1526.9526.9626.967,951,200
Jun 10, 201926.2426.3726.2026.3026.305,476,000
Jun 07, 201926.0526.4026.0426.2226.224,448,700
Jun 06, 201925.8626.1425.8026.0826.086,091,600
Jun 05, 201926.1826.2426.0126.0626.063,922,000
Jun 04, 201926.2226.3826.1126.3626.366,098,900
Jun 03, 201926.3226.4626.2526.4426.448,198,700
May 31, 201926.0626.2225.9626.1226.1211,105,100
May 30, 201926.2726.3426.2126.2726.276,126,500
May 29, 201926.2026.4726.1726.4326.439,359,600
May 28, 201926.3426.4026.1126.1326.1310,713,800
May 24, 201926.0026.0125.7125.7425.748,283,700
May 23, 201925.7725.9025.7125.8425.845,518,100
May 22, 201926.1826.2526.1326.1726.173,416,600
May 21, 201926.2626.3526.1626.2926.299,767,200
May 20, 201925.7225.9125.6025.7825.788,541,900
May 17, 201926.0626.3826.0126.0226.0216,692,100
May 16, 201927.0327.1926.9226.9626.967,611,500
May 15, 201926.5426.8826.5226.6926.699,482,200
May 14, 201926.3926.6726.3226.4426.449,516,200
May 13, 201925.8825.9725.6325.6625.6614,497,400
May 10, 201926.8227.1826.5027.0527.0512,297,000
May 09, 201926.0526.7225.8226.4626.4614,719,300
May 08, 201926.7127.0926.6326.6926.6911,035,500
May 07, 201927.2727.2726.5226.7426.7418,787,200
May 06, 201927.2328.0027.2127.7427.7422,162,800
May 03, 201929.0329.2929.0329.2229.227,265,600
May 02, 201928.9228.9728.5828.6728.674,694,700
May 01, 201929.1629.3228.8428.8628.862,742,400
Apr 30, 201929.0029.0228.7729.0029.003,950,300
Apr 29, 201928.9928.9928.8328.8328.836,100,800
Apr 26, 201928.8329.0928.8129.0829.087,382,400
Apr 25, 201928.8828.9328.7328.9028.907,858,200
Apr 24, 201929.8129.8129.5429.5929.595,647,200
Apr 23, 201929.7929.9229.6629.8329.8311,380,800
Apr 22, 201929.8830.0229.8330.0030.007,363,600
Apr 18, 201930.3530.4830.3230.4230.424,233,000
Apr 17, 201930.5730.5930.4330.5130.514,758,700
Apr 16, 201930.5030.5230.2130.3130.318,151,500
Apr 15, 201929.6129.6429.4229.5129.516,122,400
Apr 12, 201930.1830.2930.1430.2230.225,890,100
Apr 11, 201929.7429.8029.4629.5029.5012,883,300
Apr 10, 201930.3230.4130.2530.3530.354,248,700
Apr 09, 201930.4630.4830.1630.1730.1711,627,300
Apr 08, 201930.3830.5330.3030.5030.5011,380,200
Apr 05, 201930.6430.7930.6230.7930.796,133,200
Apr 04, 201930.2430.5530.2330.5330.539,539,800
Apr 03, 201930.0430.2029.9330.0030.0011,364,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...