ASHR - Xtrackers Harvest CSI 300 China A ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201822.8423.0222.7522.8622.863,341,000
Oct 18, 201822.4122.4422.0022.0222.024,106,800
Oct 17, 201822.9122.9122.6522.6922.692,391,700
Oct 16, 201823.0023.1422.9623.1423.141,628,000
Oct 15, 201823.1023.1923.0123.0123.011,970,100
Oct 12, 201823.4023.4623.1323.4323.432,250,500
Oct 11, 201822.9723.4022.9023.1323.135,963,300
Oct 10, 201823.9123.9423.4523.4623.462,334,500
Oct 09, 201824.0024.1223.8823.9823.981,692,000
Oct 08, 201823.8924.1123.8724.0624.061,700,700
Oct 05, 201824.2824.5724.2324.5424.543,749,300
Oct 04, 201824.4324.5624.0924.1724.172,829,000
Oct 03, 201824.9825.0124.7624.7724.771,428,900
Oct 02, 201824.8925.0124.8624.8824.881,588,700
Oct 01, 201825.3925.4525.3425.4025.401,301,900
Sep 28, 201825.3525.4325.2825.3525.351,792,900
Sep 27, 201825.1925.2625.1125.1625.161,586,100
Sep 26, 201825.2825.5925.2525.3925.392,571,700
Sep 25, 201825.0825.1125.0125.0425.04830,400
Sep 24, 201825.0925.0924.9424.9924.991,859,200
Sep 21, 201825.3325.3525.2225.3025.302,439,500
Sep 20, 201824.7624.8224.6524.8124.812,365,100
Sep 19, 201824.6424.7924.6024.7324.733,817,500
Sep 18, 201824.1624.3524.1624.3324.332,660,800
Sep 17, 201823.7023.8323.6723.6723.671,665,400
Sep 14, 201824.0124.0123.6923.7423.742,898,400
Sep 13, 201824.3024.3724.1124.2324.231,620,300
Sep 12, 201823.5824.1523.5224.0824.083,178,700
Sep 11, 201823.3923.6223.3323.5623.561,596,600
Sep 10, 201823.9823.9823.8323.8323.83902,800
Sep 07, 201824.1624.3023.9924.0524.05845,100
Sep 06, 201824.3624.4624.2424.3324.33447,000
Sep 05, 201824.4724.5024.3524.3624.361,051,900
Sep 04, 201824.8224.8324.6924.8324.83484,600
Aug 31, 201824.6124.7424.5524.7424.74904,900
Aug 30, 201824.8624.9024.5124.5424.542,097,500
Aug 29, 201825.1725.3125.1125.2825.28643,400
Aug 28, 201825.4525.5025.3025.3325.332,118,800
Aug 27, 201825.4325.6025.4325.5025.501,507,600
Aug 24, 201824.7724.9724.7224.9724.971,601,900
Aug 23, 201824.5424.5824.3224.3224.321,174,600
Aug 22, 201824.6424.6724.5924.5924.591,402,700
Aug 21, 201824.7724.9724.7324.9324.933,133,600
Aug 20, 201824.3224.3524.2424.2924.291,426,300
Aug 17, 201823.8024.4723.8024.4624.462,876,600
Aug 16, 201824.1324.3524.0724.2824.282,409,600
Aug 15, 201823.8723.9123.6723.8023.803,554,900
Aug 14, 201824.8324.9224.7924.8924.89519,500
Aug 13, 201824.9525.0824.8324.8324.83679,600
Aug 10, 201825.1025.1124.8925.0025.001,406,800
Aug 09, 201825.3125.4625.2725.3725.373,731,800
Aug 08, 201824.5724.6824.4724.6024.601,358,100
Aug 07, 201825.0525.2525.0325.2025.202,660,700
Aug 06, 201824.3124.3124.1724.1824.181,625,500
Aug 03, 201824.7024.7524.6524.6624.66968,800
Aug 02, 201824.7824.9824.6824.9024.901,874,900
Aug 01, 201825.6125.6925.4125.4425.442,599,100
Jul 31, 201826.2226.6226.1526.5026.502,754,400
Jul 30, 201826.2426.2426.0926.1126.112,212,600
Jul 27, 201826.2926.3026.1326.1626.16807,700
Jul 26, 201826.4426.4926.3126.3126.311,677,700
Jul 25, 201826.8627.0126.7127.0127.01874,000
Jul 24, 201826.6826.9426.6426.9126.912,832,700
Jul 23, 201826.2426.2426.0626.1026.10892,700
Jul 20, 201825.7826.1525.7826.1426.142,344,500
Jul 19, 201825.4525.4725.2925.2925.291,917,800
Jul 18, 201825.7425.8025.6125.7725.771,090,300
Jul 17, 201825.9226.0025.8625.9925.99736,700
Jul 16, 201826.1326.1526.0326.0626.06622,700
Jul 13, 201826.1426.3026.0826.1926.191,267,500
Jul 12, 201826.1426.3526.1426.3226.322,365,300
Jul 11, 201825.6925.6925.3625.3725.371,845,700
Jul 10, 201826.2226.3126.1626.2826.281,789,500
Jul 09, 201826.0826.3326.0826.3226.322,685,800
Jul 06, 201825.2625.4325.2025.3925.391,457,100
Jul 05, 201825.3925.4125.1325.1625.161,478,700
Jul 03, 201825.6625.7025.4025.4025.40877,200
Jul 02, 201825.3825.5125.3225.4525.452,651,500
Jun 29, 201826.5426.6626.4826.5326.534,405,900
Jun 28, 201825.9126.0525.8326.0326.031,229,700
Jun 27, 201826.3126.3825.8925.8925.892,256,600
Jun 26, 201826.8426.8426.6626.6926.691,512,300
Jun 25, 201827.2027.2826.9126.9926.992,290,500
Jun 22, 201827.7227.7327.6127.6327.631,331,400
Jun 21, 201827.6027.6527.3427.3427.342,288,700
Jun 20, 201828.0528.0527.8227.8827.881,011,200
Jun 19, 201827.8827.8827.6927.7227.721,706,100
Jun 18, 201828.8228.8528.6728.7228.721,024,000
Jun 15, 201829.1729.2028.9429.0629.06944,300
Jun 14, 201829.5729.6029.4029.4129.41709,500
Jun 13, 201829.6929.7029.4629.5029.501,105,000
Jun 12, 201829.9429.9429.7529.8429.84362,600
Jun 11, 201829.6129.6529.5729.6529.65412,100
Jun 08, 201829.5829.6529.4929.5929.59614,400
Jun 07, 201830.1530.1529.8329.8729.87774,100
Jun 06, 201830.0830.2230.0130.2130.21928,200
Jun 05, 201829.9930.0629.9530.0430.04686,800
Jun 04, 201829.7829.7929.7129.7629.76785,200
Jun 01, 201829.5429.6129.4629.5629.56962,000
May 31, 201829.6829.8129.5829.6029.601,716,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...