ASHR - Xtrackers Harvest CSI 300 China A ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201830.3330.4630.1630.2330.23752,401
Apr 18, 201830.1030.2330.0430.1430.14833,000
Apr 17, 201830.2430.3130.1030.1030.10861,400
Apr 16, 201830.3030.4030.2130.3230.32679,200
Apr 13, 201830.9430.9630.6530.6930.69883,000
Apr 12, 201831.2031.3131.1431.2631.26591,600
Apr 11, 201831.3231.5431.3131.3931.39400,100
Apr 10, 201831.1631.3631.1331.3531.351,303,500
Apr 09, 201830.5230.6230.2930.3230.32586,600
Apr 06, 201830.6730.7630.2630.2830.281,620,400
Apr 05, 201831.0931.1830.9931.0731.071,071,700
Apr 04, 201830.2131.0230.2030.9430.94821,100
Apr 03, 201830.9130.9330.6330.9330.93824,500
Apr 02, 201830.9030.9330.4030.5530.551,142,000
Mar 29, 201830.9431.3830.9131.2831.281,914,600
Mar 28, 201830.3630.3930.1030.2030.20912,900
Mar 27, 201831.0431.1030.6130.6830.681,270,400
Mar 26, 201830.7631.0330.5731.0231.021,563,000
Mar 23, 201830.7030.7630.2030.2030.201,959,500
Mar 22, 201831.3331.3431.0231.0731.071,873,000
Mar 21, 201831.8732.0031.7431.9131.91921,500
Mar 20, 201832.1132.2232.0332.1832.18913,500
Mar 19, 201831.9832.0131.8331.9231.92602,500
Mar 16, 201831.9732.0031.9031.9531.95489,000
Mar 15, 201832.3032.3832.1832.1832.18677,900
Mar 14, 201832.1432.2331.9832.0832.08724,500
Mar 13, 201832.4132.4131.8731.9331.931,220,900
Mar 12, 201832.5732.6332.4632.5732.57712,400
Mar 09, 201832.3032.6732.3032.6432.64933,600
Mar 08, 201832.1032.1531.9132.0532.05475,200
Mar 07, 201831.9231.9831.7131.9231.92531,500
Mar 06, 201832.1532.4231.9932.1132.111,005,700
Mar 05, 201831.4131.7331.3731.6831.68854,800
Mar 02, 201831.1831.6831.0631.6431.641,426,900
Mar 01, 201831.6131.7431.2031.3131.311,073,900
Feb 28, 201831.7431.7631.3031.3031.30928,000
Feb 27, 201832.0532.0931.5831.6531.651,799,200
Feb 26, 201832.5732.8932.5332.8832.88914,900
Feb 23, 201832.1232.1931.9832.1832.18688,200
Feb 22, 201832.0532.1831.9031.9831.98669,600
Feb 21, 201832.0232.2431.7731.7931.791,056,300
Feb 20, 201831.6231.8031.5231.5931.59876,800
Feb 16, 201832.2332.3832.1332.2332.23711,300
Feb 15, 201832.0432.2531.8632.2332.231,230,100
Feb 14, 201830.9631.6730.9631.6231.621,072,800
Feb 13, 201830.7331.0830.6031.0531.051,709,300
Feb 12, 201830.4030.8130.1930.6930.693,393,700
Feb 09, 201829.8230.0228.8029.7729.775,258,300
Feb 08, 201831.4831.4830.5330.5630.565,488,400
Feb 07, 201832.0732.1831.5431.5531.552,348,700
Feb 06, 201832.4333.2932.3133.0733.073,265,100
Feb 05, 201833.7933.8733.0733.1133.112,062,400
Feb 02, 201833.7233.7233.3733.3933.391,117,700
Feb 01, 201833.4933.5833.4133.4933.49996,400
Jan 31, 201834.0434.1333.8733.9833.98731,900
Jan 30, 201833.6433.7133.5533.5633.56991,600
Jan 29, 201833.8833.9033.7633.8833.881,399,100
Jan 26, 201834.6734.8934.6634.8534.85841,800
Jan 25, 201834.5334.6334.4434.4834.481,051,500
Jan 24, 201834.6034.7734.5834.6934.691,327,500
Jan 23, 201834.3034.4334.2234.3834.381,060,100
Jan 22, 201834.1034.1633.9834.1534.151,070,500
Jan 19, 201833.5433.8233.5433.7633.761,601,400
Jan 18, 201833.3033.4033.2433.3833.38894,600
Jan 17, 201833.0033.2133.0033.2033.20556,600
Jan 16, 201833.1633.2033.0033.0533.051,307,000
Jan 12, 201832.7332.9132.6932.9132.911,215,500
Jan 11, 201832.4132.5232.3832.5132.51731,600
Jan 10, 201832.2832.3232.2532.3232.32612,200
Jan 09, 201832.1732.2432.1032.1332.13453,900
Jan 08, 201832.1532.2032.1032.1632.16752,400
Jan 05, 201832.0332.1632.0332.1532.15396,400
Jan 04, 201832.0032.0531.9532.0332.03730,400
Jan 03, 201831.8531.9331.8331.9231.921,010,900
Jan 02, 201831.6031.6531.5231.6131.61995,300
Dec 29, 201731.0031.0630.9531.0331.03646,500
Dec 28, 201730.7930.9030.7930.8830.88475,700
Dec 27, 201730.4730.5130.4030.4830.481,329,700
Dec 26, 201731.0531.0731.0131.0731.07249,000
Dec 22, 201730.9331.0530.8830.9530.95377,300
Dec 21, 201730.9331.0830.9231.0731.07851,500
Dec 20, 201730.5830.6430.5530.6230.62634,200
Dec 19, 201730.6230.6230.4530.5130.511,044,600
Dec 19, 20170.262 Dividend
Dec 18, 201730.4530.4630.3730.3830.12513,500
Dec 15, 201730.5030.5430.4330.4430.18989,800
Dec 14, 201730.8230.8730.7730.7730.50630,100
Dec 13, 201730.8931.0430.8931.0230.75784,200
Dec 12, 201730.5930.6330.5030.5630.30695,000
Dec 11, 201730.9931.1130.9531.1030.83856,500
Dec 08, 201730.4130.5030.3930.4930.232,509,500
Dec 07, 201730.1230.2330.0230.1329.87701,900
Dec 06, 201730.5230.6130.3230.4030.141,928,700
Dec 05, 201730.6430.7930.5630.7630.49620,200
Dec 04, 201730.6430.6530.4630.5330.27879,300
Dec 01, 201730.4330.4330.1530.2429.981,019,100
Nov 30, 201730.6630.6730.5630.5630.30741,300
Nov 29, 201731.0331.0630.7530.7830.511,018,000
Nov 28, 201731.0931.1931.0531.1330.86652,100
Nov 27, 201731.1431.1430.9631.0230.751,421,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...