Db-Xt CSI 300 China A Hgd Eqty ETF (NY: ASHX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 27, 2017 | 19.47 | 19.47 | 19.47 | 0 | +0.19(+0.99%) | |
| Jan 25, 2017 | 19.28 | 19.28 | 19.28 | 0 | +0.05(+0.26%) | |
| Jan 24, 2017 | 19.07 | 19.23 | 19.07 | 19.23 | 865 | +0.05(+0.26%) |
| Jan 20, 2017 | 19.18 | 1 | +0.20(+1.04%) | |||
| Jan 18, 2017 | 18.98 | 1 | -0.21(-1.08%) | |||
| Jan 10, 2017 | 19.19 | 19.19 | 19.19 | 0 | +0.06(+0.32%) | |
| Jan 09, 2017 | 19.13 | 19.13 | 19.12 | 19.13 | 1,058 | -0.07(-0.36%) |
| Jan 05, 2017 | 19.20 | 71 | -0.04(-0.21%) | |||
| Jan 04, 2017 | 19.24 | 19.24 | 19.24 | 19.24 | 1,200 | +0.22(+1.14%) |
| Jan 03, 2017 | 18.69 | 19.02 | 18.69 | 19.02 | 475 | +0.19(+1.02%) |
| Dec 30, 2016 | 18.83 | 18.83 | 18.83 | 0 | -0.13(-0.69%) | |
| Dec 29, 2016 | 18.96 | 18.96 | 18.96 | 18.96 | 200 | -0.02(-0.11%) |
| Dec 28, 2016 | 18.99 | 19.06 | 18.98 | 18.98 | 1,067 | -0.24(-1.25%) |
| Dec 27, 2016 | 19.25 | 19.25 | 19.22 | 19.22 | 450 | -2.74(-12.48%) |
| Dec 22, 2016 | 21.96 | 21.96 | 21.96 | 0 | +0.12(+0.57%) | |
| Dec 20, 2016 | 21.84 | 21.84 | 21.84 | 0 | -0.15(-0.70%) | |
| Dec 19, 2016 | 22.00 | 22.00 | 21.99 | 21.99 | 2,620 | +0.12(+0.55%) |
| Dec 15, 2016 | 21.87 | 21.87 | 21.87 | 0 | -1.17(-5.08%) | |
| Dec 14, 2016 | 23.04 | 23.04 | 23.04 | 23.04 | 480 | -0.28(-1.21%) |
| Dec 13, 2016 | 23.32 | 23.32 | 23.32 | 23.32 | 100 | +0.06(+0.27%) |
| Dec 12, 2016 | 23.29 | 23.29 | 23.26 | 23.26 | 450 | -0.75(-3.13%) |
| Dec 09, 2016 | 24.01 | 24.01 | 24.01 | 24.01 | 100 | +0.09(+0.38%) |
| Dec 08, 2016 | 23.92 | 23.92 | 23.92 | 23.92 | 2,000 | +0.00(+0.00%) |
| Dec 06, 2016 | 23.92 | 23.92 | 23.92 | 0 | -0.36(-1.50%) | |
| Dec 02, 2016 | 24.28 | 24.28 | 24.28 | 0 | +0.37(+1.54%) | |
| Nov 23, 2016 | 23.92 | 47 | +0.30(+1.25%) | |||
| Nov 21, 2016 | 23.62 | 23.62 | 23.62 | 0 | +0.25(+1.05%) | |
| Nov 18, 2016 | 22.96 | 23.38 | 22.96 | 23.38 | 770 | -0.17(-0.70%) |
| Nov 17, 2016 | 23.48 | 23.60 | 23.47 | 23.54 | 7,858 | +0.07(+0.30%) |
| Nov 16, 2016 | 23.45 | 23.47 | 23.45 | 23.47 | 2,000 | +0.00(+0.00%) |
| Nov 14, 2016 | 23.47 | 1 | +0.18(+0.77%) | |||
| Nov 11, 2016 | 23.29 | 23.29 | 23.29 | 23.29 | 150 | +0.11(+0.47%) |
| Nov 10, 2016 | 23.36 | 23.36 | 23.18 | 23.18 | 400 | +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.