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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2017 17.74 17.74 17.74 0 +0.17(+0.99%)
Jan 25, 2017 17.57 17.57 17.57 0 +0.05(+0.26%)
Jan 24, 2017 17.38 17.52 17.38 17.52 949 +0.05(+0.26%)
Jan 20, 2017 17.48 1 +0.18(+1.04%)
Jan 18, 2017 17.30 1 -0.19(-1.08%)
Jan 10, 2017 17.49 17.49 17.49 0 +0.06(+0.32%)
Jan 09, 2017 17.43 17.43 17.42 17.43 1,161 -0.06(-0.36%)
Jan 05, 2017 17.50 77 -0.04(-0.21%)
Jan 04, 2017 17.53 17.53 17.53 17.53 1,316 +0.20(+1.14%)
Jan 03, 2017 17.03 17.33 17.03 17.33 521 +0.18(+1.02%)
Dec 30, 2016 17.16 17.16 17.16 0 -0.12(-0.69%)
Dec 29, 2016 17.28 17.28 17.28 17.28 219 -0.02(-0.11%)
Dec 28, 2016 17.30 17.37 17.30 17.30 1,170 -0.22(-1.25%)
Dec 27, 2016 17.54 17.54 17.51 17.51 493 -0.06(-0.34%)
Dec 22, 2016 17.57 17.57 17.57 0 +0.10(+0.57%)
Dec 20, 2016 17.47 17.47 17.47 0 -0.12(-0.70%)
Dec 19, 2016 17.61 17.61 17.60 17.60 3,273 +0.10(+0.55%)
Dec 15, 2016 17.50 17.50 17.50 0 -0.94(-5.08%)
Dec 14, 2016 18.44 18.44 18.44 18.44 599 -0.22(-1.21%)
Dec 13, 2016 18.66 18.66 18.66 18.66 124 +0.05(+0.27%)
Dec 12, 2016 18.64 18.64 18.61 18.61 562 -0.60(-3.13%)
Dec 09, 2016 19.21 19.21 19.21 19.21 124 +0.07(+0.38%)
Dec 08, 2016 19.14 19.14 19.14 19.14 2,499 +0.00(+0.00%)
Dec 06, 2016 19.14 19.14 19.14 0 -0.29(-1.50%)
Dec 02, 2016 19.43 19.43 19.43 0 +0.30(+1.54%)
Nov 23, 2016 19.14 58 +0.24(+1.25%)
Nov 21, 2016 18.90 18.90 18.90 0 +0.20(+1.05%)
Nov 18, 2016 18.37 18.71 18.37 18.71 962 -0.13(-0.70%)
Nov 17, 2016 18.79 18.89 18.78 18.84 9,819 +0.06(+0.30%)
Nov 16, 2016 18.77 18.78 18.77 18.78 2,499 +0.00(+0.00%)
Nov 14, 2016 18.78 1 +0.14(+0.77%)
Nov 11, 2016 18.64 18.64 18.64 18.64 187 +0.09(+0.47%)
Nov 10, 2016 18.69 18.69 18.55 18.55 499 +0.05(+0.26%)
Nov 09, 2016 18.56 18.56 18.49 18.50 5,748 +0.29(+1.58%)
Oct 31, 2016 18.21 18.21 18.21 0 -0.19(-1.04%)
Oct 27, 2016 18.41 1 -0.18(-0.99%)
Oct 24, 2016 18.57 18.59 18.59 18.59 1,499 +0.12(+0.65%)
Oct 18, 2016 18.47 18.47 18.47 18.47 13,370 +0.38(+2.08%)
Oct 17, 2016 18.08 18.09 18.08 18.09 1,249 -0.04(-0.22%)
Oct 12, 2016 18.13 18.13 18.13 18.13 1,374 +0.00(+0.00%)
Oct 11, 2016 18.28 18.28 18.13 18.13 16,994 -0.09(-0.48%)
Oct 10, 2016 18.18 18.22 18.18 18.22 12,496 +0.31(+1.74%)
Oct 03, 2016 17.91 17.91 17.91 17.91 0 +0.00(+0.00%)
Sep 30, 2016 17.91 17.91 17.91 17.91 73 +0.00(+0.00%)
Sep 29, 2016 17.91 17.91 17.91 17.91 624 +0.06(+0.31%)
Sep 28, 2016 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Sep 27, 2016 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Sep 15, 2016 17.88 17.88 17.85 17.85 73 -0.18(-1.02%)
Sep 12, 2016 18.01 18.04 18.04 18.04 249 -0.19(-1.02%)
Sep 01, 2016 18.22 18.22 18.22 18.22 499 -0.18(-0.99%)
Aug 24, 2016 18.43 18.43 18.41 18.41 4 -0.12(-0.65%)
Aug 23, 2016 18.53 18.53 18.53 18.53 443 +0.04(+0.21%)
Aug 22, 2016 18.49 18.49 18.49 18.49 637 -0.12(-0.64%)
Aug 17, 2016 18.63 18.61 18.61 18.61 1,624 -0.18(-0.98%)
Aug 16, 2016 18.81 18.84 18.45 18.79 46,191 +0.94(+5.29%)
Aug 11, 2016 17.85 17.85 17.85 17.85 124 -0.05(-0.27%)
Aug 10, 2016 17.89 17.89 17.89 17.89 1,874 +0.42(+2.40%)
Aug 02, 2016 17.47 17.47 17.47 17.47 23 -0.45(-2.49%)
Jul 21, 2016 17.90 17.92 17.90 17.92 74 +0.01(+0.06%)
Jul 20, 2016 17.88 17.91 17.85 17.91 2,859 -0.18(-0.97%)
Jul 15, 2016 18.06 18.09 18.09 18.09 2,249 -0.06(-0.31%)
Jul 13, 2016 18.14 18.14 18.14 18.14 176 +0.48(+2.72%)
Jul 11, 2016 17.66 17.66 17.66 17.66 499 +0.02(+0.09%)
Jul 07, 2016 17.65 17.65 17.65 17.65 249 +0.00(+0.00%)
Jul 06, 2016 17.64 17.65 17.64 17.65 499 +0.15(+0.87%)
Jul 05, 2016 17.49 17.49 17.49 17.49 432 +0.21(+1.20%)
Jul 01, 2016 17.29 17.29 17.29 17.29 249 +0.43(+2.56%)
Jun 24, 2016 16.85 16.85 16.85 16.85 249 -0.56(-3.22%)
Jun 20, 2016 17.41 17.41 17.41 17.41 124 +0.64(+3.80%)
Jun 15, 2016 16.78 16.78 16.78 16.78 249 +0.09(+0.54%)
Jun 14, 2016 16.61 16.69 16.61 16.69 2,024 -0.70(-4.01%)
Jun 03, 2016 17.38 17.38 17.38 17.38 374 -0.15(-0.87%)
Jun 01, 2016 17.53 17.53 17.53 17.53 374 +0.09(+0.50%)
May 31, 2016 17.13 17.45 17.13 17.45 3,998 +0.78(+4.66%)
May 27, 2016 16.67 16.67 16.67 16.67 2,499 +0.06(+0.38%)
May 26, 2016 16.61 16.61 16.61 16.61 362 +0.00(+0.00%)
May 25, 2016 16.65 16.65 16.61 16.61 835 -0.13(-0.76%)
May 24, 2016 16.66 16.73 16.66 16.73 924 +0.34(+2.05%)
May 19, 2016 16.40 16.40 16.40 16.40 374 +0.00(+0.00%)
May 18, 2016 16.16 16.52 16.16 16.40 5,442 -0.08(-0.48%)
May 13, 2016 16.48 16.48 16.48 16.48 24 -0.07(-0.41%)
May 12, 2016 16.54 16.54 16.54 16.54 312 +0.08(+0.51%)
May 11, 2016 16.46 16.46 16.46 16.46 5,409 -0.14(-0.86%)
May 10, 2016 16.59 16.61 16.59 16.60 15,620 +0.42(+2.62%)
May 09, 2016 16.18 16.18 16.18 16.18 162 -1.03(-6.00%)
May 03, 2016 17.20 17.23 17.20 17.21 57 +0.18(+1.08%)
May 02, 2016 17.05 17.05 17.01 17.03 1,930 -0.02(-0.14%)
Apr 25, 2016 17.05 17.05 17.05 17.05 624 -0.59(-3.33%)
Apr 19, 2016 17.64 17.64 17.64 17.64 374 +0.12(+0.70%)
Apr 18, 2016 17.52 17.53 17.52 17.52 1,374 -0.20(-1.13%)
Apr 15, 2016 17.71 17.72 17.69 17.72 1,564 -0.21(-1.16%)
Apr 13, 2016 17.93 17.93 17.93 17.93 624 +0.47(+2.71%)
Apr 11, 2016 17.39 17.45 17.45 17.45 249 +0.27(+1.58%)
Apr 07, 2016 17.10 17.18 17.18 17.18 6,123 -0.46(-2.63%)
Apr 06, 2016 17.59 17.65 17.58 17.65 2,699 +0.01(+0.05%)
Apr 05, 2016 17.65 17.65 17.64 17.64 451 +0.19(+1.10%)
Apr 01, 2016 17.45 17.45 17.45 17.45 249 -0.04(-0.23%)
Mar 31, 2016 17.47 17.50 17.47 17.49 1,187 -0.21(-1.18%)
Mar 30, 2016 17.64 17.70 17.64 17.69 2,530 +0.17(+0.96%)
Mar 23, 2016 17.53 17.53 17.53 17.53 249 +0.01(+0.05%)
Mar 18, 2016 17.50 17.52 17.50 17.52 56 +0.45(+2.63%)
Mar 17, 2016 17.01 17.09 17.01 17.07 902 +0.20(+1.19%)
Mar 16, 2016 16.87 16.87 16.87 16.87 124 +0.38(+2.28%)
Mar 15, 2016 16.49 16.49 16.49 16.49 264 -0.19(-1.12%)
Mar 14, 2016 16.68 16.68 16.68 16.68 624 +0.59(+3.68%)
Mar 10, 2016 16.08 16.09 16.09 16.09 1,249 -0.84(-4.95%)
Mar 07, 2016 16.81 16.93 16.93 16.93 1,999 +0.06(+0.33%)
Mar 04, 2016 16.87 16.72 16.72 16.87 374 +0.15(+0.91%)
Mar 03, 2016 16.72 16.72 16.72 16.72 124 +0.72(+4.50%)
Mar 01, 2016 16.00 16.00 16.00 16.00 2,624 +0.27(+1.73%)
Feb 29, 2016 15.78 15.78 15.68 15.72 912 -0.32(-2.00%)
Feb 26, 2016 16.06 16.08 16.05 16.05 1,874 +0.23(+1.47%)
Feb 25, 2016 15.79 15.85 15.78 15.81 1,249 -0.94(-5.64%)
Feb 24, 2016 16.64 16.76 16.64 16.76 356 +0.20(+1.21%)
Feb 19, 2016 16.49 16.56 16.56 16.56 499 +0.09(+0.53%)
Feb 18, 2016 16.56 16.56 16.47 16.47 1,163 -0.08(-0.48%)
Feb 17, 2016 16.55 16.55 16.55 16.55 749 +0.13(+0.78%)
Feb 16, 2016 15.87 16.42 15.87 16.42 437 +1.31(+8.69%)
Feb 12, 2016 14.94 15.11 15.11 15.11 2,374 -0.06(-0.37%)
Feb 10, 2016 15.16 15.16 15.16 15.16 499 -0.26(-1.66%)
Feb 09, 2016 15.42 15.42 15.42 15.42 749 -0.74(-4.56%)
Feb 04, 2016 16.16 16.16 16.16 16.16 46 +0.23(+1.46%)
Feb 03, 2016 15.87 15.93 15.80 15.93 11,430 +0.08(+0.50%)
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.