ASHR - Xtrackers Harvest CSI 300 China A-Shares ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 24, 201923.3923.4923.3823.4823.48856,800
Jan 23, 201923.2723.3323.1923.2723.272,517,600
Jan 22, 201923.1923.2223.0223.0723.072,180,800
Jan 18, 201923.5523.6423.5023.5323.533,935,400
Jan 17, 201923.0323.4523.0323.3823.382,510,800
Jan 16, 201923.2723.4523.2723.3823.383,292,800
Jan 15, 201923.1223.2223.0823.2223.221,653,600
Jan 14, 201922.7322.8422.6822.7522.75901,700
Jan 11, 201922.8923.0422.8423.0323.03891,400
Jan 10, 201922.7422.9022.7122.8822.88787,900
Jan 09, 201922.7022.9022.6622.8722.871,550,100
Jan 08, 201922.4122.4922.3322.4422.441,434,100
Jan 07, 201922.4022.4822.2622.4122.41865,300
Jan 04, 201922.1822.5222.1822.5022.503,778,500
Jan 03, 201921.6821.6921.5121.5121.511,082,400
Jan 02, 201921.6621.7821.6221.7621.761,200,200
Dec 31, 201822.0822.1421.9121.9321.93833,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...