Xt MSCI China A Inclusion Equity ETF (NY: ASHX )

18.45 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 19.19 19.19 19.07 19.07 1,833 +0.63(+3.40%)
Mar 28, 2019 18.43 18.46 18.31 18.45 20,101 +0.04(+0.24%)
Mar 27, 2019 18.74 18.74 18.35 18.40 180,661 -0.70(-3.66%)
Mar 26, 2019 18.44 19.11 18.42 19.10 1,256,247 +0.56(+3.02%)
Mar 25, 2019 18.55 18.55 18.54 18.54 1,078 -0.10(-0.51%)
Mar 22, 2019 18.64 18.64 18.64 18.64 16,284 -0.41(-2.15%)
Mar 21, 2019 19.03 19.05 19.03 19.05 614 +0.08(+0.44%)
Mar 20, 2019 18.85 19.06 18.85 18.96 1,230 +0.03(+0.14%)
Mar 19, 2019 18.94 18.94 18.94 18.94 1 -0.10(-0.53%)
Mar 18, 2019 19.02 19.04 19.02 19.04 648 +0.49(+2.62%)
Mar 15, 2019 18.49 18.55 18.49 18.55 1,509 +0.28(+1.51%)
Mar 14, 2019 18.28 18.30 18.23 18.28 1,438 -0.20(-1.07%)
Mar 13, 2019 18.43 18.47 18.43 18.47 2,395 -0.18(-0.98%)
Mar 12, 2019 18.66 18.66 18.63 18.66 651 +0.01(+0.05%)
Mar 11, 2019 18.52 18.71 18.52 18.65 7,438 +0.74(+4.14%)
Mar 08, 2019 17.91 18.10 17.87 17.91 84,548 -1.34(-6.98%)
Mar 07, 2019 18.55 19.25 18.28 19.25 619,025 +0.34(+1.81%)
Mar 06, 2019 19.24 19.24 18.91 18.91 939 -0.63(-3.20%)
Mar 05, 2019 19.52 20.66 19.04 19.53 13,748 +0.58(+3.06%)
Mar 04, 2019 18.72 18.95 18.70 18.95 55,248 +0.36(+1.94%)
Mar 01, 2019 18.61 18.61 18.55 18.59 3,450 +0.45(+2.46%)
Feb 28, 2019 18.15 18.16 18.13 18.15 17,362 -0.14(-0.77%)
Feb 27, 2019 18.16 18.29 18.16 18.29 549 -0.17(-0.92%)
Feb 26, 2019 18.46 18.46 18.46 18.46 215 -0.09(-0.49%)
Feb 25, 2019 18.63 18.63 18.41 18.55 3,343 +0.92(+5.21%)
Feb 22, 2019 17.55 17.63 17.55 17.63 107 +0.51(+2.98%)
Feb 21, 2019 17.11 17.12 17.11 17.12 1,082 -0.19(-1.11%)
Feb 20, 2019 17.31 17.31 17.31 17.31 3 +0.05(+0.31%)
Feb 19, 2019 17.31 17.32 17.26 17.26 1,164 +0.50(+2.99%)
Feb 15, 2019 16.76 16.76 16.76 16.76 0 -0.12(-0.71%)
Feb 14, 2019 16.88 16.88 16.88 16.88 215 -0.00(-0.02%)
Feb 13, 2019 16.75 16.88 16.75 16.88 663 +0.33(+2.01%)
Feb 12, 2019 16.50 16.55 16.50 16.55 214 +0.11(+0.64%)
Feb 11, 2019 16.44 16.44 16.44 16.44 0 +0.40(+2.50%)
Feb 08, 2019 16.04 16.04 16.04 16.04 0 -0.02(-0.12%)
Feb 07, 2019 16.15 16.26 16.06 16.06 1,509 -0.16(-0.97%)
Feb 06, 2019 16.22 16.22 16.22 16.22 0 -0.11(-0.69%)
Feb 05, 2019 16.33 16.33 16.33 16.33 2 +0.11(+0.70%)
Feb 04, 2019 16.26 16.26 16.20 16.22 219 -0.01(-0.07%)
Feb 01, 2019 16.23 16.23 16.23 16.23 107 -0.03(-0.17%)
Jan 31, 2019 16.08 16.26 16.08 16.26 415 +0.20(+1.28%)
Jan 30, 2019 16.05 16.05 16.05 16.05 0 +0.16(+0.99%)
Jan 29, 2019 15.89 15.89 15.89 15.89 215 +0.03(+0.18%)
Jan 28, 2019 15.87 15.87 15.87 15.87 215 -0.12(-0.75%)
Jan 25, 2019 15.99 15.99 15.99 15.99 107 +0.26(+1.65%)
Jan 24, 2019 15.73 15.73 15.73 15.73 107 +0.12(+0.79%)
Jan 23, 2019 15.60 15.60 15.60 15.60 0 +0.14(+0.91%)
Jan 22, 2019 15.46 15.46 15.46 15.46 0 -0.28(-1.80%)
Jan 18, 2019 15.72 15.75 15.72 15.75 107 +0.12(+0.74%)
Jan 17, 2019 15.63 15.63 15.63 15.63 0 -0.05(-0.31%)
Jan 16, 2019 15.60 15.68 15.60 15.68 107 +0.12(+0.76%)
Jan 15, 2019 15.56 15.56 15.56 15.56 2 +0.26(+1.67%)
Jan 14, 2019 15.30 15.30 15.30 15.30 26 -0.13(-0.87%)
Jan 11, 2019 15.44 15.44 15.44 15.44 0 +0.16(+1.04%)
Jan 10, 2019 15.28 15.28 15.28 15.28 1 -0.06(-0.40%)
Jan 09, 2019 15.35 15.35 15.34 15.34 310 +0.31(+2.08%)
Jan 08, 2019 15.10 15.10 15.03 15.03 312 -0.03(-0.21%)
Jan 07, 2019 15.06 15.06 15.06 15.06 215 -0.02(-0.12%)
Jan 04, 2019 14.86 15.08 14.86 15.08 323 +0.61(+4.23%)
Jan 03, 2019 14.47 14.47 14.47 14.47 26 -0.16(-1.08%)
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.