ASHR - Xtrackers Harvest CSI 300 China A ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201823.1823.3023.1523.2023.20912,930
Dec 11, 201823.0823.1022.8823.0723.071,933,300
Dec 10, 201822.8522.8622.5722.8322.832,662,100
Dec 07, 201823.2723.2922.8522.9922.991,978,200
Dec 07, 20180.289 Dividend
Dec 06, 201823.3123.6023.2123.5823.293,112,800
Dec 04, 201824.3324.3823.8523.8923.602,795,900
Dec 03, 201824.1824.2524.1024.2523.954,028,500
Nov 30, 201823.1923.4323.0923.4223.132,863,500
Nov 29, 201823.0023.1822.9223.0622.782,258,500
Nov 28, 201823.1823.5123.0923.5123.223,240,700
Nov 27, 201822.8522.9822.7822.9822.701,336,500
Nov 26, 201823.0823.1422.9623.1022.821,674,400
Nov 23, 201822.9723.0922.9622.9822.702,326,500
Nov 21, 201823.7323.8323.6423.6923.402,607,400
Nov 20, 201823.4123.4523.1823.2522.973,018,300
Nov 19, 201824.1524.1723.8923.9223.631,412,400
Nov 16, 201823.9524.2523.8924.1723.872,787,800
Nov 15, 201823.6824.1523.6124.0023.713,339,300
Nov 14, 201823.6023.6223.3123.3723.081,855,600
Nov 13, 201823.6123.8923.5323.7223.433,048,500
Nov 12, 201823.2123.2123.0123.0622.782,010,200
Nov 09, 201823.0023.0122.7922.8722.593,529,100
Nov 08, 201823.6123.6323.3023.3523.062,360,100
Nov 07, 201823.8824.0123.7424.0123.721,855,400
Nov 06, 201823.8023.8923.7123.7723.481,826,200
Nov 05, 201824.0224.0823.8623.9223.633,716,600
Nov 02, 201824.4224.5423.9024.1223.827,178,600
Nov 01, 201823.4024.1823.3524.1423.8411,663,300
Oct 31, 201823.0423.2623.0323.2322.954,730,000
Oct 30, 201822.5022.7522.4922.7122.432,650,000
Oct 29, 201822.6422.7222.1022.2521.985,753,100
Oct 26, 201823.1623.4223.0423.2822.993,213,200
Oct 25, 201823.3823.7023.3223.6023.313,647,700
Oct 24, 201823.4323.4522.9822.9822.701,968,700
Oct 23, 201823.1423.5123.0423.4323.142,404,300
Oct 22, 201823.9123.9623.7623.9223.634,474,200
Oct 19, 201822.8423.0222.7522.8622.583,531,500
Oct 18, 201822.4122.4422.0022.0221.754,106,800
Oct 17, 201822.9122.9122.6522.6922.412,391,700
Oct 16, 201823.0023.1422.9623.1422.861,628,000
Oct 15, 201823.1023.1923.0123.0122.731,970,100
Oct 12, 201823.4023.4623.1323.4323.142,250,500
Oct 11, 201822.9723.4022.9023.1322.855,963,300
Oct 10, 201823.9123.9423.4523.4623.172,334,500
Oct 09, 201824.0024.1223.8823.9823.691,692,000
Oct 08, 201823.8924.1123.8724.0623.771,700,700
Oct 05, 201824.2824.5724.2324.5424.243,749,300
Oct 04, 201824.4324.5624.0924.1723.872,829,000
Oct 03, 201824.9825.0124.7624.7724.471,428,900
Oct 02, 201824.8925.0124.8624.8824.581,588,700
Oct 01, 201825.3925.4525.3425.4025.091,301,900
Sep 28, 201825.3525.4325.2825.3525.041,792,900
Sep 27, 201825.1925.2625.1125.1624.851,586,100
Sep 26, 201825.2825.5925.2525.3925.082,571,700
Sep 25, 201825.0825.1125.0125.0424.73830,400
Sep 24, 201825.0925.0924.9424.9924.681,859,200
Sep 21, 201825.3325.3525.2225.3024.992,439,500
Sep 20, 201824.7624.8224.6524.8124.512,365,100
Sep 19, 201824.6424.7924.6024.7324.433,817,500
Sep 18, 201824.1624.3524.1624.3324.032,660,800
Sep 17, 201823.7023.8323.6723.6723.381,665,400
Sep 14, 201824.0124.0123.6923.7423.452,898,400
Sep 13, 201824.3024.3724.1124.2323.931,620,300
Sep 12, 201823.5824.1523.5224.0823.783,178,700
Sep 11, 201823.3923.6223.3323.5623.271,596,600
Sep 10, 201823.9823.9823.8323.8323.54902,800
Sep 07, 201824.1624.3023.9924.0523.76845,100
Sep 06, 201824.3624.4624.2424.3324.03447,000
Sep 05, 201824.4724.5024.3524.3624.061,051,900
Sep 04, 201824.8224.8324.6924.8324.53484,600
Aug 31, 201824.6124.7424.5524.7424.44904,900
Aug 30, 201824.8624.9024.5124.5424.242,097,500
Aug 29, 201825.1725.3125.1125.2824.97643,400
Aug 28, 201825.4525.5025.3025.3325.022,118,800
Aug 27, 201825.4325.6025.4325.5025.191,507,600
Aug 24, 201824.7724.9724.7224.9724.661,601,900
Aug 23, 201824.5424.5824.3224.3224.021,174,600
Aug 22, 201824.6424.6724.5924.5924.291,402,700
Aug 21, 201824.7724.9724.7324.9324.623,133,600
Aug 20, 201824.3224.3524.2424.2923.991,426,300
Aug 17, 201823.8024.4723.8024.4624.162,876,600
Aug 16, 201824.1324.3524.0724.2823.982,409,600
Aug 15, 201823.8723.9123.6723.8023.513,554,900
Aug 14, 201824.8324.9224.7924.8924.58519,500
Aug 13, 201824.9525.0824.8324.8324.53679,600
Aug 10, 201825.1025.1124.8925.0024.691,406,800
Aug 09, 201825.3125.4625.2725.3725.063,731,800
Aug 08, 201824.5724.6824.4724.6024.301,358,100
Aug 07, 201825.0525.2525.0325.2024.892,660,700
Aug 06, 201824.3124.3124.1724.1823.881,625,500
Aug 03, 201824.7024.7524.6524.6624.36968,800
Aug 02, 201824.7824.9824.6824.9024.591,874,900
Aug 01, 201825.6125.6925.4125.4425.132,599,100
Jul 31, 201826.2226.6226.1526.5026.182,754,400
Jul 30, 201826.2426.2426.0926.1125.792,212,600
Jul 27, 201826.2926.3026.1326.1625.84807,700
Jul 26, 201826.4426.4926.3126.3125.991,677,700
Jul 25, 201826.8627.0126.7127.0126.68874,000
Jul 24, 201826.6826.9426.6426.9126.582,832,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...