ASHR - Xtrackers Harvest CSI 300 China A ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Nov 24, 201731.6431.7131.4831.5331.261,333,700
Nov 22, 201732.4232.4532.3832.4232.14887,700
Nov 21, 201732.3132.5032.2632.4532.171,871,400
Nov 20, 201731.5231.6231.5031.5931.32574,300
Nov 17, 201731.4331.4631.3831.3831.11282,100
Nov 16, 201731.2931.4931.2931.4331.16824,000
Nov 15, 201731.0031.0530.9530.9530.68593,300
Nov 14, 201731.2531.2931.1731.1930.92883,700
Nov 13, 201731.4431.4931.4131.4831.21757,200
Nov 10, 201731.3631.4231.2831.3931.12758,300
Nov 09, 201730.9831.0430.9030.9830.71792,400
Nov 08, 201730.9230.9230.7630.8630.59468,100
Nov 07, 201731.0331.0530.9431.0030.73637,200
Nov 06, 201730.7230.8330.6930.8330.56526,900
Nov 03, 201730.5130.5130.3230.4230.16530,800
Nov 02, 201730.6630.6630.5530.5930.33522,700
Nov 01, 201730.7030.7030.6230.6730.41601,700
Oct 31, 201730.5930.6430.5630.6230.36485,000
Oct 30, 201730.5130.5930.4630.5130.25446,400
Oct 27, 201730.6330.8030.6330.7930.52622,500
Oct 26, 201730.5030.5630.4530.4730.21352,700
Oct 25, 201730.3530.4030.2330.2930.03969,400
Oct 24, 201730.0530.2730.0530.2630.00679,200
Oct 23, 201730.0130.0129.8629.8929.632,340,900
Oct 20, 201730.0830.1030.0330.0729.81498,300
Oct 19, 201730.0030.0329.9229.9729.711,622,200
Oct 18, 201730.2730.3130.1730.3030.04660,700
Oct 17, 201730.0530.0829.9830.0229.76566,500
Oct 16, 201730.2530.2630.1730.1929.93495,000
Oct 13, 201730.3430.4130.3430.3930.13555,300
Oct 12, 201730.2030.2830.1930.2429.98572,600
Oct 11, 201730.0630.1830.0030.1729.91996,600
Oct 10, 201729.9630.1129.9630.0729.811,235,000
Oct 09, 201729.7229.8129.7129.7729.51551,400
Oct 06, 201729.8430.0229.7529.9629.70494,900
Oct 05, 201730.0330.1029.9930.0929.83389,200
Oct 04, 201730.0030.0529.9530.0329.77597,600
Oct 03, 201729.7729.9529.7229.9529.691,203,100
Oct 02, 201729.3629.4029.2429.2629.011,335,100
Sep 29, 201729.1729.1929.0929.1928.94485,000
Sep 28, 201728.9528.9628.9028.9428.69676,900
Sep 27, 201729.0429.0528.9128.9928.74970,200
Sep 26, 201729.1229.1229.0229.0428.791,096,500
Sep 25, 201729.2429.2428.9528.9628.711,518,200
Sep 22, 201729.5529.5929.5029.5329.28327,300
Sep 21, 201729.6129.6429.5229.6329.37326,400
Sep 20, 201729.7029.7329.5429.5529.30469,400
Sep 19, 201729.4729.5529.4529.4729.22694,900
Sep 18, 201729.7829.8229.6829.7029.44599,200
Sep 15, 201729.7629.7929.6929.7829.52343,400
Sep 14, 201729.5729.6529.5729.6429.38511,700
Sep 13, 201729.8829.9029.7629.7829.52373,400
Sep 12, 201729.9629.9629.8329.8529.59896,800
Sep 11, 201729.8229.8529.7629.7829.521,056,500
Sep 08, 201730.0030.0229.8629.8629.60511,400
Sep 07, 201730.0130.0529.9629.9929.73516,800
Sep 06, 201729.9930.0029.9330.0029.741,420,300
Sep 05, 201729.9630.0029.8729.9529.691,215,700
Sep 01, 201729.6329.7929.6129.7729.512,224,300
Aug 31, 201729.4129.4629.3329.4129.16868,500
Aug 30, 201729.4929.5029.4129.4129.16648,200
Aug 29, 201729.4229.5229.3629.4729.221,520,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...