ASHX - Xtrackers MSCI China A Inclusion Equity ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201919.4219.4219.4219.4219.42-
Jun 17, 201918.9718.9718.9718.9718.97-
Jun 14, 201918.7618.7618.7618.7618.76-
Jun 13, 201919.1119.1219.0119.0119.011,200
Jun 12, 201919.0719.1018.9718.9718.977,000
Jun 11, 201919.2319.2819.1719.1719.1716,600
Jun 10, 201918.6818.6818.6618.6618.66600
Jun 07, 201918.5818.6018.5618.6018.601,000
Jun 06, 201918.4818.5218.4818.4818.481,500
Jun 05, 201918.6218.6218.6218.6218.62300
Jun 04, 201918.7018.7418.7018.7218.725,300
Jun 03, 201918.9018.9018.9018.9018.90-
May 31, 201918.7018.7018.7018.7018.70700
May 30, 201918.7718.7718.7718.7718.77-
May 29, 201918.7318.9018.7318.9018.9012,900
May 28, 201918.7118.9118.6618.6618.66190,900
May 24, 201918.4018.4018.4018.4018.40300
May 23, 201918.5018.5618.5018.5218.523,800
May 22, 201918.8018.8618.7918.7918.791,200
May 21, 201918.7918.7918.5918.6618.662,300
May 20, 201918.4918.4918.4518.4518.456,100
May 17, 201918.8218.8218.7018.7018.702,900
May 16, 201919.5319.5319.3019.3019.30800
May 15, 201918.8118.9418.8118.9418.94500
May 14, 201918.7218.8318.7218.8318.83700
May 13, 201918.3218.3218.2118.2118.21700
May 10, 201918.9719.0818.7119.0619.0617,100
May 09, 201918.3918.9518.3918.8318.8311,000
May 08, 201918.9119.2218.9118.9518.9534,200
May 07, 201919.3919.3918.9719.0919.0932,500
May 06, 201919.6619.7619.6619.7619.761,100
May 03, 201920.6920.8620.6820.7620.769,400
May 02, 201920.6120.6420.4520.4520.459,600
May 01, 201920.5720.8320.5720.5820.5824,100
Apr 30, 201920.6020.6220.4720.5720.5778,600
Apr 29, 201920.6920.6920.1220.3020.30639,400
Apr 26, 201920.7220.7220.7220.7220.72100
Apr 25, 201920.6020.6520.6020.6520.65300
Apr 24, 201921.1321.1321.1321.1321.13100
Apr 23, 201921.2121.3121.1021.3021.3034,800
Apr 22, 201921.4721.4721.4121.4121.412,400
Apr 18, 201921.5721.7021.5721.6821.68600
Apr 17, 201921.8421.8921.8121.8121.811,800
Apr 16, 201921.6621.6621.6121.6121.611,800
Apr 15, 201921.0821.0821.0021.0221.021,200
Apr 12, 201921.3421.5321.3421.4821.4821,500
Apr 11, 201921.5021.5021.0021.0921.099,400
Apr 10, 201921.5621.8021.5321.6721.6710,400
Apr 09, 201921.7421.7421.6121.6121.611,300
Apr 08, 201921.8021.8221.7021.7921.7913,700
Apr 05, 201921.9021.9821.8621.9321.933,200
Apr 04, 201921.6621.7621.5221.7621.7610,800
Apr 03, 201921.3721.5521.3721.4921.49900
Apr 02, 201921.0221.2120.9821.0521.0525,500
Apr 01, 201921.2821.3321.2321.3321.331,400
Mar 29, 201920.7020.7020.5720.5720.571,800
Mar 28, 201919.8819.9119.7519.8919.8918,600
Mar 27, 201920.2120.2119.7919.8419.84167,500
Mar 26, 201919.8920.6119.8620.6020.601,164,900
Mar 25, 201920.0020.0020.0020.0020.001,000
Mar 22, 201920.1020.1020.1020.1020.1015,200
Mar 21, 201920.5220.5420.5220.5420.54600
Mar 20, 201920.3320.5620.3320.4520.451,100
Mar 19, 201920.4220.4220.4220.4220.42-
Mar 18, 201920.5120.5320.5120.5320.53600
Mar 15, 201919.9420.0119.9420.0120.011,400
Mar 14, 201919.7119.7419.6619.7119.711,300
Mar 13, 201919.8819.9219.8819.9219.922,200
Mar 12, 201920.1220.1220.0920.1220.12600
Mar 11, 201919.9720.1819.9720.1120.116,900
Mar 08, 201919.3119.5219.2719.3119.3178,500
Mar 07, 201920.0020.7619.7120.7620.76574,000
Mar 06, 201920.7520.7520.3920.3920.39900
Mar 05, 201921.0522.2820.5321.0721.0712,700
Mar 04, 201920.1920.4420.1720.4420.4451,200
Mar 01, 201920.0720.0720.0120.0520.053,300
Feb 28, 201919.5719.5819.5519.5719.5716,100
Feb 27, 201919.5819.7219.5819.7219.72500
Feb 26, 201919.9119.9119.9019.9019.90200
Feb 25, 201920.0920.0919.8520.0020.003,100
Feb 22, 201918.9319.0118.9319.0119.01100
Feb 21, 201918.4518.4618.4518.4618.461,000
Feb 20, 201918.6718.6718.6718.6718.67-
Feb 19, 201918.6718.6818.6118.6118.611,100
Feb 15, 201918.0718.0718.0718.0718.07-
Feb 14, 201918.2018.2018.2018.2018.20200
Feb 13, 201918.0618.2018.0618.2018.20600
Feb 12, 201917.7917.8517.7917.8517.85200
Feb 11, 201917.7317.7317.7317.7317.73-
Feb 08, 201917.3017.3017.3017.3017.30-
Feb 07, 201917.4217.5317.3217.3217.321,400
Feb 06, 201917.4917.4917.4917.4917.49-
Feb 05, 201917.6117.6117.6117.6117.61-
Feb 04, 201917.5317.5317.4717.4917.49200
Feb 01, 201917.5017.5017.5017.5017.50-
Jan 31, 201917.3417.5317.3417.5317.53400
Jan 30, 201917.3117.3117.3117.3117.31-
Jan 29, 201917.1417.1417.1417.1417.14200
Jan 28, 201917.1117.1117.1117.1117.11200
Jan 25, 201917.2417.2417.2417.2417.24100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...