Xt MSCI China A Inclusion Equity ETF (NY: ASHX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 18.94 | 18.94 | 18.91 | 18.91 | 217 | +0.02(+0.10%) |
| Apr 27, 2018 | 18.80 | 18.89 | 18.80 | 18.89 | 326 | -0.07(-0.39%) |
| Apr 26, 2018 | 18.92 | 18.96 | 18.92 | 18.96 | 326 | -0.20(-1.05%) |
| Apr 25, 2018 | 19.16 | 19.16 | 19.16 | 19.16 | 152 | -0.08(-0.43%) |
| Apr 24, 2018 | 19.25 | 19.25 | 19.25 | 19.25 | 110 | +0.38(+1.99%) |
| Apr 23, 2018 | 18.87 | 18.87 | 18.87 | 18.87 | 5,449 | +0.18(+0.96%) |
| Apr 20, 2018 | 18.86 | 18.90 | 18.69 | 18.69 | 3,050 | -0.40(-2.09%) |
| Apr 19, 2018 | 19.09 | 19.09 | 19.09 | 19.09 | 245 | +0.17(+0.88%) |
| Apr 18, 2018 | 18.93 | 18.93 | 18.92 | 18.92 | 219 | -0.13(-0.68%) |
| Apr 16, 2018 | 19.05 | 19.05 | 19.05 | 1 | -0.21(-1.11%) | |
| Apr 06, 2018 | 19.27 | 19.27 | 19.27 | 1 | +0.30(+1.56%) | |
| Apr 05, 2018 | 19.56 | 19.67 | 18.97 | 18.97 | 25,733 | -0.21(-1.10%) |
| Apr 04, 2018 | 19.19 | 19.20 | 19.18 | 19.18 | 2,943 | -0.19(-0.97%) |
| Mar 23, 2018 | 19.37 | 19.37 | 19.37 | 1 | -0.91(-4.47%) | |
| Mar 21, 2018 | 20.27 | 20.27 | 20.27 | 108 | -0.21(-1.02%) | |
| Mar 20, 2018 | 20.50 | 20.50 | 20.48 | 20.48 | 1,779 | +0.07(+0.35%) |
| Mar 16, 2018 | 20.41 | 20.41 | 20.41 | 1 | -0.25(-1.19%) | |
| Mar 13, 2018 | 20.66 | 20.66 | 20.66 | 165 | -0.15(-0.71%) | |
| Mar 09, 2018 | 20.81 | 20.81 | 20.81 | 0 | +0.35(+1.70%) | |
| Mar 08, 2018 | 20.46 | 20.46 | 20.46 | 20.46 | 110 | +0.11(+0.54%) |
| Mar 07, 2018 | 20.35 | 20.35 | 20.35 | 20.35 | 207 | -0.06(-0.27%) |
| Mar 06, 2018 | 20.40 | 20.40 | 20.40 | 20.40 | 108 | +0.47(+2.35%) |
| Mar 05, 2018 | 19.93 | 19.93 | 19.93 | 19.93 | 980 | -0.56(-2.72%) |
| Feb 22, 2018 | 20.49 | 20.49 | 20.49 | 5 | +0.06(+0.30%) | |
| Feb 21, 2018 | 20.43 | 20.43 | 20.43 | 20.43 | 544 | +0.15(+0.75%) |
| Feb 20, 2018 | 20.29 | 20.29 | 20.28 | 20.28 | 326 | -0.27(-1.32%) |
| Feb 16, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.33(+1.63%) | |
| Feb 15, 2018 | 20.22 | 20.22 | 20.22 | 20.22 | 436 | +0.49(+2.47%) |
| Feb 13, 2018 | 19.73 | 19.73 | 19.73 | 1 | +0.20(+1.03%) | |
| Feb 12, 2018 | 19.47 | 19.53 | 19.39 | 19.53 | 1,553 | +0.62(+3.30%) |
| Feb 09, 2018 | 18.91 | 18.91 | 18.64 | 18.91 | 1,392 | -0.87(-4.41%) |
| Feb 08, 2018 | 20.10 | 20.10 | 19.78 | 19.78 | 1,878 | -1.06(-5.09%) |
| Feb 05, 2018 | 20.84 | 20.84 | 20.84 | 1 | -0.38(-1.79%) | |
| Feb 02, 2018 | 21.22 | 21.22 | 21.22 | 0 | +0.06(+0.26%) |
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.