U.S. markets closed

Xtrackers MSCI China A Inclusion Equity ETF (ASHX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
31.72-0.16 (-0.50%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202131.7631.7631.7231.7231.721,100
Jan 21, 202131.8831.8831.8831.8831.88100
Jan 20, 202131.4631.4631.4631.4631.46100
Jan 19, 202130.9630.9630.9630.9630.96300
Jan 15, 202130.8731.0430.8731.0431.04100
Jan 14, 202131.3631.3631.3631.3631.36200
Jan 13, 202131.8031.8031.8031.8031.80100
Jan 12, 202131.9831.9831.9831.9831.98800
Jan 11, 202130.8931.1430.8931.1431.14600
Jan 08, 202131.5331.5331.1831.4131.413,300
Jan 07, 202131.9031.9031.9031.9031.90100
Jan 06, 202131.3131.3131.2831.2831.28700
Jan 05, 202131.1031.1031.0731.0731.07500
Jan 04, 202130.4930.5030.3130.3130.314,000
Dec 31, 202029.5429.6429.5429.6429.64100
Dec 30, 202028.8929.1828.8829.1829.181,700
Dec 29, 202028.5828.6828.5828.5928.59400
Dec 28, 202028.8328.8328.7928.7928.79600
Dec 24, 202028.4528.4528.3128.3128.31200
Dec 23, 202028.4128.4128.4128.4128.41100
Dec 22, 202028.2828.2828.2828.2828.28100
Dec 21, 202028.3928.5628.3928.5628.56500
Dec 18, 202028.2528.3628.2528.3628.362,300
Dec 18, 20200.236 Dividend
Dec 17, 202028.6928.6928.6928.6928.46100
Dec 16, 202028.4028.4028.4028.4028.17100
Dec 15, 202028.4728.4728.4728.4728.24200
Dec 14, 202028.1828.1828.1828.1827.95300
Dec 11, 202027.7827.7827.7827.7827.55100
Dec 10, 202028.1928.2628.1928.2628.03200
Dec 09, 202028.3128.3128.0128.0127.781,300
Dec 08, 202028.5628.5628.5628.5628.33-
Dec 07, 202028.6228.6228.6028.6028.36200
Dec 04, 202028.7928.8028.7328.7528.52600
Dec 03, 202028.5528.5628.4728.4728.24700
Dec 02, 202028.5128.5128.5128.5128.28100
Dec 01, 202028.3828.4528.3828.4528.22700
Nov 30, 202027.9927.9927.7827.7827.552,700
Nov 27, 202027.9427.9427.9427.9427.71300
Nov 25, 202027.6127.6127.6127.6127.38300
Nov 24, 202027.9327.9327.9327.9327.70-
Nov 23, 202028.0828.0827.9827.9827.75300
Nov 20, 202027.8527.9427.8527.9427.71700
Nov 19, 202027.6627.6627.6627.6627.43300
Nov 18, 202027.5527.5527.5527.5527.32100
Nov 17, 202027.6327.6327.6327.6327.40100
Nov 16, 202027.8127.8427.7327.7327.50700
Nov 13, 202027.4227.4227.4227.4227.19400
Nov 12, 202027.4827.4827.4827.4827.26100
Nov 11, 202027.4927.4927.4427.4427.21100
Nov 10, 202027.5527.7627.5527.7027.471,200
Nov 09, 202028.0128.0128.0128.0127.78300
Nov 06, 202027.6127.6127.4227.6127.381,200
Nov 05, 202027.7328.0027.7328.0027.77100
Nov 04, 202027.3927.3927.3927.3927.17100
Nov 03, 202026.7526.7526.7526.7526.53100
Nov 02, 202026.5226.5226.5226.5226.30400
Oct 30, 202026.2826.2826.2826.2826.07100
Oct 29, 202026.3726.4426.3726.4426.22500
Oct 28, 202026.1326.1326.1326.1325.91100
Oct 27, 202026.2326.2326.2326.2326.01100
Oct 26, 202026.0126.0126.0126.0125.80100
Oct 23, 202026.5226.5226.5226.5226.30100
Oct 22, 202026.7026.7026.7026.7026.48-
Oct 21, 202027.0027.0027.0027.0026.78300
Oct 20, 202026.8926.8926.8926.8926.67-
Oct 19, 202026.4926.4926.4926.4926.27-
Oct 16, 202026.8126.8126.8126.8126.59100
Oct 15, 202026.5926.6426.5926.6426.42300
Oct 14, 202026.7926.7926.6726.6726.451,400
Oct 13, 202026.8926.8926.8926.8926.67300
Oct 12, 202026.9226.9226.8426.8426.62200
Oct 09, 202026.3026.3026.3026.3026.08-
Oct 08, 202026.2326.2326.2326.2326.01100
Oct 07, 202026.0926.0926.0926.0925.88100
Oct 06, 202025.9425.9425.9025.9025.69300
Oct 05, 202025.7725.7725.7725.7725.56300
Oct 02, 202025.7325.7525.6225.6225.411,000
Oct 01, 202025.7925.7925.7925.7925.58-
Sep 30, 202025.5125.5125.3825.3825.17400
Sep 29, 202025.3125.3125.3125.3125.11100
Sep 28, 202025.1025.1025.1025.1024.89100
Sep 25, 202024.9624.9624.9624.9624.76100
Sep 24, 202024.9224.9224.9224.9224.72100
Sep 23, 202025.3325.3325.3325.3325.13100
Sep 22, 202025.4425.5025.3925.5025.29900
Sep 21, 202025.7725.7725.7725.7725.56100
Sep 18, 202025.9726.0525.9125.9125.702,000
Sep 17, 202025.5825.7125.5825.6525.44500
Sep 16, 202025.8925.8925.7425.7425.53200
Sep 15, 202025.9225.9225.9225.9225.71-
Sep 14, 202025.4825.4825.4825.4825.27-
Sep 11, 202025.1925.1925.1925.1924.99-
Sep 10, 202025.0025.0024.9024.9024.69200
Sep 09, 202025.3425.3425.2825.2825.07200
Sep 08, 202025.3125.4525.3125.4525.254,000
Sep 04, 202026.1626.2326.1626.2326.02200
Sep 03, 202026.3426.3426.3426.3426.12200
Sep 02, 202026.8026.8026.5226.6926.47300
Sep 01, 202026.6626.6626.6626.6626.44-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...