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 (%)
Nov 30, 2017 20.28 20.28 20.15 20.16 1,305 -0.16(-0.78%)
Nov 29, 2017 20.47 20.47 20.32 20.32 390 -0.17(-0.83%)
Nov 28, 2017 20.47 20.49 20.45 20.49 2,397 +0.05(+0.25%)
Nov 27, 2017 20.49 20.49 20.44 20.44 8,723 -0.31(-1.52%)
Nov 24, 2017 20.81 20.81 20.70 20.75 1,741 -0.67(-3.12%)
Nov 22, 2017 21.42 21.42 21.42 21.42 294 -0.08(-0.38%)
Nov 21, 2017 21.33 21.50 21.33 21.50 9,594 +0.53(+2.52%)
Nov 20, 2017 20.89 20.99 20.85 20.97 11,335 +0.13(+0.60%)
Nov 17, 2017 20.84 20.84 20.84 20.84 223 +0.17(+0.82%)
Nov 16, 2017 20.67 20.67 20.67 20.67 155 +0.19(+0.94%)
Nov 15, 2017 20.48 20.48 20.48 20.48 223 -0.17(-0.85%)
Nov 14, 2017 20.78 20.78 20.66 20.66 505 -0.23(-1.12%)
Nov 13, 2017 20.90 20.94 20.89 20.89 596 +0.08(+0.39%)
Nov 10, 2017 20.80 20.82 20.80 20.81 6,343 +0.39(+1.90%)
Nov 08, 2017 20.42 20.42 20.42 11 -0.15(-0.71%)
Nov 07, 2017 20.56 20.57 20.56 20.57 1,361 +0.16(+0.79%)
Nov 06, 2017 20.40 20.41 20.40 20.41 1,391 +0.25(+1.24%)
Nov 02, 2017 20.15 20.15 20.15 13 -0.11(-0.55%)
Nov 01, 2017 20.27 20.27 20.27 20.27 142 -0.06(-0.29%)
Oct 31, 2017 20.23 20.32 20.23 20.32 1,631 +0.17(+0.84%)
Oct 25, 2017 20.15 20.15 20.15 1 +0.13(+0.67%)
Oct 24, 2017 20.02 20.02 20.02 20.02 330 +0.23(+1.18%)
Oct 23, 2017 19.79 19.79 19.79 19.79 558 -0.06(-0.32%)
Oct 20, 2017 19.80 19.86 19.80 19.85 7,490 +0.01(+0.06%)
Oct 19, 2017 19.85 19.85 19.84 19.84 1,116 -0.21(-1.05%)
Oct 18, 2017 20.04 20.05 20.04 20.05 670 +0.39(+1.96%)
Oct 10, 2017 19.66 19.66 19.66 4 -0.27(-1.34%)
Oct 06, 2017 19.93 19.93 19.93 0 -0.04(-0.19%)
Oct 05, 2017 19.89 19.97 19.89 19.97 295 +0.07(+0.33%)
Oct 04, 2017 19.92 19.92 19.90 19.90 390 -0.03(-0.15%)
Oct 03, 2017 19.94 19.94 19.93 19.93 1,283 +0.38(+1.92%)
Oct 02, 2017 19.56 19.56 19.55 19.55 505 +0.26(+1.35%)
Sep 29, 2017 19.36 19.36 19.29 19.29 1,194 +0.08(+0.42%)
Sep 28, 2017 19.22 19.22 19.21 19.21 1,675 -0.04(-0.19%)
Sep 26, 2017 19.25 19.25 19.25 0 +0.06(+0.33%)
Sep 25, 2017 19.19 19.19 19.19 19.19 122 -0.36(-1.83%)
Sep 20, 2017 19.55 2 +0.07(+0.37%)
Sep 19, 2017 19.50 19.50 19.47 19.47 429 -0.14(-0.69%)
Sep 18, 2017 19.61 19.61 19.61 19.61 280 +0.14(+0.74%)
Sep 15, 2017 19.46 19.46 19.46 19.46 111 +0.01(+0.05%)
Sep 14, 2017 19.46 19.46 19.46 19.46 111 +0.02(+0.09%)
Sep 08, 2017 19.44 2 -0.08(-0.41%)
Sep 01, 2017 19.52 19.52 19.52 0 +0.09(+0.46%)
Aug 31, 2017 19.43 19.43 19.42 19.43 480 -0.03(-0.14%)
Aug 30, 2017 19.46 19.46 19.46 19.46 223 +0.09(+0.46%)
Aug 29, 2017 19.37 19.37 19.37 19.37 558 -0.15(-0.77%)
Aug 28, 2017 19.50 19.52 19.50 19.52 1,797 +0.20(+1.02%)
Aug 25, 2017 19.32 19.32 19.31 19.32 1,116 +0.35(+1.83%)
Aug 23, 2017 18.97 18.97 18.97 0 -0.09(-0.47%)
Aug 22, 2017 19.10 19.10 19.06 19.06 1,004 +0.09(+0.47%)
Aug 21, 2017 18.97 18.97 18.97 18.97 223 +0.09(+0.47%)
Aug 18, 2017 18.88 18.88 18.88 18.88 446 +0.12(+0.62%)
Aug 17, 2017 18.77 18.77 18.77 18.77 223 -0.04(-0.19%)
Aug 16, 2017 18.84 18.84 18.80 18.80 725 +0.10(+0.53%)
Aug 15, 2017 18.70 18.74 18.70 18.70 975 +0.01(+0.05%)
Aug 14, 2017 18.69 18.69 18.69 18.69 226 +0.15(+0.82%)
Aug 11, 2017 18.54 18.54 18.54 18.54 770 -0.18(-0.96%)
Aug 10, 2017 18.76 18.76 18.72 18.72 495 -0.13(-0.71%)
Aug 09, 2017 18.86 18.86 18.86 18.86 246 -0.04(-0.22%)
Aug 04, 2017 18.90 27 -0.08(-0.45%)
Aug 03, 2017 18.98 18.98 18.98 18.98 168 -0.12(-0.61%)
Aug 02, 2017 19.10 19.10 19.10 19.10 334 +0.18(+0.97%)
Jul 28, 2017 18.91 18.91 18.91 0 +0.09(+0.46%)
Jul 27, 2017 18.83 18.83 18.83 18.83 111 -0.01(-0.05%)
Jul 26, 2017 18.84 18.84 18.84 18.84 283 -0.10(-0.54%)
Jul 21, 2017 18.94 3 -0.08(-0.40%)
Jul 20, 2017 18.98 19.02 18.97 19.02 1,786 +0.18(+0.95%)
Jul 19, 2017 18.84 18.85 18.83 18.84 1,261 +0.25(+1.35%)
Jul 18, 2017 18.59 18.59 18.59 18.59 1,882 -0.31(-1.66%)
Jul 14, 2017 18.90 130 +0.16(+0.86%)
Jul 13, 2017 18.75 18.75 18.72 18.74 1,194 +0.07(+0.38%)
Jul 12, 2017 18.66 18.67 18.66 18.67 294 +0.03(+0.14%)
Jul 11, 2017 18.72 18.72 18.61 18.64 1,618 +0.07(+0.38%)
Jul 10, 2017 18.57 18.57 18.57 18.57 234 +0.05(+0.25%)
Jul 06, 2017 18.52 18.52 18.52 0 +0.09(+0.49%)
Jul 03, 2017 18.43 18.43 18.43 18.43 11 +0.00(+0.00%)
Jun 28, 2017 18.43 18.43 18.43 0 -0.09(-0.48%)
Jun 26, 2017 18.52 61 +0.22(+1.22%)
Jun 23, 2017 18.30 18.30 18.30 18.30 223 +0.18(+1.01%)
Jun 21, 2017 18.12 1 +0.18(+1.02%)
Jun 20, 2017 17.96 17.96 17.90 17.93 1,116 -0.11(-0.60%)
Jun 19, 2017 18.04 18.04 18.04 18.04 320 +0.29(+1.61%)
Jun 15, 2017 17.75 17.75 17.75 0 -0.04(-0.25%)
Jun 14, 2017 17.82 17.82 17.80 17.80 592 -0.25(-1.39%)
Jun 13, 2017 18.05 18.05 18.05 18.05 1,116 +0.14(+0.76%)
Jun 12, 2017 18.02 18.02 17.92 17.92 785 -0.08(-0.45%)
Jun 09, 2017 18.00 18.00 18.00 18.00 223 +0.04(+0.25%)
Jun 08, 2017 17.95 17.95 17.95 17.95 111 +0.31(+1.78%)
Jun 07, 2017 17.64 17.64 17.64 17.64 725 +0.20(+1.13%)
Jun 05, 2017 17.44 17.44 17.44 0 -0.16(-0.92%)
May 30, 2017 17.60 8 +0.00(+0.00%)
May 26, 2017 17.60 17.60 17.60 17.60 1,091 -0.06(-0.36%)
May 25, 2017 17.66 17.66 17.66 17.66 9,892 +0.40(+2.34%)
May 24, 2017 17.19 17.26 17.19 17.26 3,318 +0.11(+0.62%)
May 23, 2017 17.15 17.15 17.15 17.15 353 +0.03(+0.16%)
May 22, 2017 17.12 17.13 17.07 17.13 1,183 +0.02(+0.11%)
May 19, 2017 17.11 17.11 17.11 17.11 1,571 +0.01(+0.08%)
May 17, 2017 17.10 17.10 17.10 0 -0.13(-0.78%)
May 16, 2017 17.23 17.23 17.23 17.23 349 +0.11(+0.63%)
May 15, 2017 17.13 17.14 17.12 17.12 2,803 +0.09(+0.55%)
May 12, 2017 17.00 17.03 17.00 17.03 279 +0.19(+1.12%)
May 11, 2017 16.85 16.85 16.84 16.84 3,963 +0.02(+0.11%)
May 10, 2017 16.80 16.82 16.80 16.82 4,465 -0.01(-0.05%)
May 09, 2017 16.89 16.89 16.83 16.83 937 +0.04(+0.21%)
May 08, 2017 16.88 16.88 16.80 16.80 679 -0.18(-1.06%)
May 05, 2017 16.97 16.97 16.97 16.97 223 -0.09(-0.53%)
May 04, 2017 17.14 17.14 17.06 17.06 1,484 -0.23(-1.35%)
May 01, 2017 17.30 17.30 17.30 0 +0.01(+0.05%)
Apr 28, 2017 17.27 17.29 17.27 17.29 315 -0.02(-0.10%)
Apr 27, 2017 17.31 17.31 17.31 17.31 740 -0.01(-0.05%)
Apr 26, 2017 17.30 17.32 17.30 17.32 725 +0.00(+0.00%)
Apr 25, 2017 17.32 17.32 17.32 17.32 927 -0.13(-0.72%)
Apr 21, 2017 17.44 17.44 17.44 0 -0.01(-0.04%)
Apr 20, 2017 17.42 17.52 17.42 17.45 1,501 +0.22(+1.26%)
Apr 19, 2017 17.31 17.31 17.22 17.23 630 -0.15(-0.86%)
Apr 18, 2017 17.38 17.38 17.38 17.38 558 -0.10(-0.56%)
Apr 17, 2017 17.65 17.65 17.48 17.48 520 -0.28(-1.56%)
Apr 11, 2017 17.75 17.75 17.75 0 +0.14(+0.81%)
Apr 04, 2017 17.61 17.61 17.61 0 +0.08(+0.45%)
Apr 03, 2017 17.53 17.53 17.53 17.53 140 +0.06(+0.36%)
Mar 31, 2017 17.49 17.49 17.47 17.47 321 +0.07(+0.42%)
Mar 30, 2017 17.40 17.40 17.40 17.40 174 -0.02(-0.10%)
Mar 24, 2017 17.41 17.41 17.41 0 -0.15(-0.87%)
Mar 22, 2017 17.57 17.57 17.57 0 +0.09(+0.51%)
Mar 20, 2017 17.48 17.48 17.48 0 +0.00(+0.00%)
Mar 17, 2017 17.48 17.48 17.48 17.48 357 -0.16(-0.91%)
Mar 16, 2017 17.64 17.64 17.64 17.64 597 +0.27(+1.57%)
Mar 14, 2017 17.37 140 +0.03(+0.19%)
Mar 10, 2017 17.33 2 -0.03(-0.16%)
Mar 08, 2017 17.36 17.36 17.36 0 -0.07(-0.41%)
Mar 07, 2017 17.43 17.43 17.43 17.43 112 -0.13(-0.77%)
Mar 02, 2017 17.57 27 -0.01(-0.05%)
Feb 24, 2017 17.57 59 +0.13(+0.72%)
Feb 16, 2017 17.45 101 -0.02(-0.10%)
Feb 15, 2017 17.48 17.49 17.47 17.47 1,060 -0.01(-0.05%)
Feb 13, 2017 17.48 10 +0.09(+0.52%)
Feb 10, 2017 17.36 17.40 17.36 17.39 1,675 +0.16(+0.94%)
Feb 09, 2017 17.23 17.23 17.23 17.23 137 -0.00(-0.03%)
Feb 06, 2017 17.23 17.23 17.23 0 +0.00(+0.02%)
Feb 03, 2017 17.13 17.23 17.06 17.23 17,192 -0.21(-1.23%)
Jan 27, 2017 17.44 17.44 17.44 0 +0.17(+0.99%)
Jan 25, 2017 17.27 17.27 17.27 0 +0.04(+0.26%)
Jan 24, 2017 17.08 17.23 17.08 17.23 965 +0.04(+0.26%)
Jan 20, 2017 17.18 1 +0.18(+1.04%)
Jan 18, 2017 17.00 1 -0.19(-1.08%)
Jan 10, 2017 17.19 17.19 17.19 0 +0.05(+0.32%)
Jan 09, 2017 17.14 17.14 17.13 17.14 1,181 -0.06(-0.36%)
Jan 05, 2017 17.20 79 -0.04(-0.21%)
Jan 04, 2017 17.23 17.23 17.23 17.23 1,339 +0.19(+1.14%)
Jan 03, 2017 16.74 17.04 16.74 17.04 530 +0.17(+1.02%)
Dec 30, 2016 16.87 16.87 16.87 0 -0.12(-0.69%)
Dec 29, 2016 16.98 16.98 16.98 16.98 223 -0.02(-0.11%)
Dec 28, 2016 17.01 17.07 17.00 17.00 1,191 -0.21(-1.25%)
Dec 27, 2016 17.25 17.25 17.22 17.22 502 +0.07(+0.40%)
Dec 22, 2016 17.15 17.15 17.15 0 +0.10(+0.57%)
Dec 20, 2016 17.05 17.05 17.05 0 -0.12(-0.70%)
Dec 19, 2016 17.18 17.18 17.17 17.17 3,355 +0.09(+0.55%)
Dec 15, 2016 17.08 17.08 17.08 0 -0.25(-1.45%)
Dec 14, 2016 17.33 17.33 17.33 17.33 638 -0.21(-1.21%)
Dec 13, 2016 17.54 17.54 17.54 17.54 132 +0.05(+0.27%)
Dec 12, 2016 17.52 17.52 17.49 17.49 598 -0.56(-3.13%)
Dec 09, 2016 18.06 18.06 18.06 18.06 132 +0.07(+0.38%)
Dec 08, 2016 17.99 17.99 17.99 17.99 2,659 +0.00(+0.00%)
Dec 06, 2016 17.99 17.99 17.99 0 -0.27(-1.50%)
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.