Xt MSCI China A Inclusion Equity ETF (NY: ASHX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 19.49 | 19.49 | 19.49 | 7 | -0.13(-0.67%) | |
| May 24, 2018 | 19.62 | 19.62 | 19.62 | 76 | +0.03(+0.14%) | |
| May 23, 2018 | 19.60 | 19.60 | 19.59 | 19.59 | 478 | -0.48(-2.37%) |
| May 21, 2018 | 20.06 | 20.06 | 20.06 | 0 | +0.37(+1.90%) | |
| May 17, 2018 | 19.69 | 19.69 | 19.69 | 65 | -0.16(-0.80%) | |
| May 15, 2018 | 19.85 | 19.85 | 19.85 | 2 | +0.05(+0.24%) | |
| May 11, 2018 | 19.80 | 19.80 | 19.80 | 0 | +0.13(+0.66%) | |
| May 09, 2018 | 19.67 | 19.67 | 19.67 | 11 | +0.03(+0.14%) | |
| May 08, 2018 | 19.64 | 19.64 | 19.64 | 19.64 | 107 | +0.22(+1.15%) |
| May 07, 2018 | 19.49 | 19.49 | 19.42 | 19.42 | 333 | +0.15(+0.78%) |
| May 04, 2018 | 19.27 | 19.27 | 19.27 | 19.27 | 214 | +0.08(+0.44%) |
| May 02, 2018 | 19.19 | 19.19 | 19.19 | 1 | +0.05(+0.24%) | |
| May 01, 2018 | 19.14 | 19.14 | 19.14 | 19.14 | 107 | -0.09(-0.49%) |
| Apr 30, 2018 | 19.27 | 19.27 | 19.23 | 19.23 | 214 | +0.02(+0.10%) |
| Apr 27, 2018 | 19.13 | 19.21 | 19.13 | 19.21 | 321 | -0.07(-0.39%) |
| Apr 26, 2018 | 19.25 | 19.29 | 19.25 | 19.29 | 321 | -0.21(-1.05%) |
| Apr 25, 2018 | 19.49 | 19.49 | 19.49 | 19.49 | 149 | -0.08(-0.43%) |
| Apr 24, 2018 | 19.58 | 19.58 | 19.58 | 19.58 | 108 | +0.38(+1.99%) |
| Apr 23, 2018 | 19.20 | 19.20 | 19.20 | 19.20 | 5,356 | +0.18(+0.96%) |
| Apr 20, 2018 | 19.19 | 19.22 | 19.01 | 19.01 | 2,999 | -0.41(-2.09%) |
| Apr 19, 2018 | 19.42 | 19.42 | 19.42 | 19.42 | 240 | +0.17(+0.88%) |
| Apr 18, 2018 | 19.26 | 19.26 | 19.25 | 19.25 | 215 | -0.13(-0.68%) |
| Apr 16, 2018 | 19.38 | 19.38 | 19.38 | 1 | -0.22(-1.11%) | |
| Apr 06, 2018 | 19.60 | 19.60 | 19.60 | 1 | +0.30(+1.56%) | |
| Apr 05, 2018 | 19.90 | 20.01 | 19.30 | 19.30 | 25,295 | -0.21(-1.10%) |
| Apr 04, 2018 | 19.52 | 19.53 | 19.51 | 19.51 | 2,892 | -0.19(-0.97%) |
| Mar 23, 2018 | 19.70 | 19.70 | 19.70 | 1 | -0.92(-4.47%) | |
| Mar 21, 2018 | 20.63 | 20.63 | 20.63 | 107 | -0.21(-1.02%) | |
| Mar 20, 2018 | 20.86 | 20.86 | 20.84 | 20.84 | 1,749 | +0.07(+0.35%) |
| Mar 16, 2018 | 20.77 | 20.77 | 20.77 | 1 | -0.25(-1.19%) | |
| Mar 13, 2018 | 21.02 | 21.02 | 21.02 | 162 | -0.15(-0.71%) | |
| Mar 09, 2018 | 21.17 | 21.17 | 21.17 | 0 | +0.35(+1.70%) | |
| Mar 08, 2018 | 20.81 | 20.81 | 20.81 | 20.81 | 108 | +0.11(+0.54%) |
| Mar 07, 2018 | 20.70 | 20.70 | 20.70 | 20.70 | 203 | -0.06(-0.27%) |
| Mar 06, 2018 | 20.75 | 20.75 | 20.75 | 20.75 | 107 | +0.48(+2.35%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.