ASHR - Xtrackers Harvest CSI 300 China A-Shares ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201926.7327.3626.6927.3527.352,913,287
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
Apr 02, 201929.6029.6429.4729.5929.598,725,900
Apr 01, 201929.6829.8229.5429.7529.7514,957,900
Mar 29, 201928.9128.9128.6828.7328.736,778,300
Mar 28, 201927.6627.8227.6227.8027.803,225,600
Mar 27, 201927.7127.7927.5427.7227.726,735,300
Mar 26, 201927.6227.7527.6127.7027.703,030,400
Mar 25, 201927.8527.9727.7827.8727.874,973,300
Mar 22, 201928.4128.4728.0528.0828.088,157,800
Mar 21, 201928.6028.7828.5328.7828.782,930,700
Mar 20, 201928.5928.9028.4328.7128.714,187,700
Mar 19, 201928.7328.8028.5828.6428.643,993,800
Mar 18, 201928.8228.8828.7228.7828.7811,715,300
Mar 15, 201927.9828.1527.9228.1128.114,900,900
Mar 14, 201927.5427.5827.4427.5227.523,087,200
Mar 13, 201927.8427.9027.7527.8627.864,279,200
Mar 12, 201928.1428.2628.1128.1728.177,252,200
Mar 11, 201927.5928.1427.5928.0928.0910,956,200
Mar 08, 201926.9227.0126.6926.9026.9013,501,800
Mar 07, 201928.3328.3327.9327.9927.9910,576,900
Mar 06, 201928.7328.8228.6728.7528.7511,346,200
Mar 05, 201928.5828.7228.4528.6728.677,007,400
Mar 04, 201928.6128.6628.2628.4328.439,558,900
Mar 01, 201928.1228.2528.0928.1928.1912,469,900
Feb 28, 201927.5127.5627.3727.4627.467,849,100
Feb 27, 201927.6627.6827.4727.6027.604,728,900
Feb 26, 201927.7027.8727.6727.7727.775,813,600
Feb 25, 201928.0528.2127.9628.1328.1313,792,600
Feb 22, 201926.3326.5226.3126.4726.475,371,900
Feb 21, 201925.8025.8025.6525.6825.682,502,600
Feb 20, 201925.7826.0325.7825.9325.933,074,400
Feb 19, 201925.3825.8425.3825.7925.795,046,000
Feb 15, 201924.9525.0424.9025.0325.032,286,700
Feb 14, 201925.0625.2525.0425.1825.182,020,300
Feb 13, 201925.1525.2925.1025.1625.164,676,700
Feb 12, 201924.6224.6824.5324.6624.663,113,300
Feb 11, 201924.4624.5024.3924.4524.451,789,100
Feb 08, 201923.8923.9123.6923.8123.811,901,600
Feb 07, 201924.0224.1623.8523.9523.951,562,900
Feb 06, 201924.4524.4524.1724.1724.17743,800
Feb 05, 201924.2924.4424.2224.4124.411,211,400
Feb 04, 201924.1224.1924.0524.1124.11738,600
Feb 01, 201924.2424.2624.1724.1924.191,684,700
Jan 31, 201923.9524.2623.9524.2524.251,749,900
Jan 30, 201923.7523.9723.6923.9623.961,762,000
Jan 29, 201923.7923.8323.6723.7023.701,116,900
Jan 28, 201923.6423.7123.5923.6623.661,190,000
Jan 25, 201923.8323.9123.7523.8823.883,469,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...