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 31, 2018 21.82 21.85 21.82 21.85 2,625 +0.10(+0.47%)
Jan 30, 2018 21.74 21.90 21.74 3,866 -0.15(-0.69%)
Jan 29, 2018 22.02 22.02 21.86 21.90 6,363 -0.64(-2.85%)
Jan 26, 2018 22.50 22.54 22.50 22.54 851 +0.18(+0.79%)
Jan 25, 2018 22.41 22.41 22.30 22.36 781 -0.16(-0.70%)
Jan 24, 2018 22.46 22.52 22.46 22.52 431 +0.07(+0.29%)
Jan 23, 2018 22.41 22.45 22.39 22.45 5,676 +0.17(+0.75%)
Jan 22, 2018 22.22 22.29 22.22 22.29 2,680 +0.23(+1.06%)
Jan 19, 2018 21.91 22.05 21.91 22.05 2,941 +0.28(+1.31%)
Jan 18, 2018 21.87 21.88 21.70 21.77 23,070 -0.00(-0.02%)
Jan 17, 2018 21.77 21.77 21.77 21.77 235 -0.06(-0.26%)
Jan 16, 2018 21.83 21.83 21.83 21.83 217 +0.16(+0.73%)
Jan 12, 2018 21.67 21.67 21.67 0 +0.21(+0.96%)
Jan 09, 2018 21.46 21.46 21.46 0 +0.10(+0.48%)
Jan 08, 2018 21.36 21.36 21.36 21.36 137 +0.10(+0.48%)
Jan 05, 2018 21.22 21.26 21.22 21.26 2,166 +0.08(+0.37%)
Jan 04, 2018 21.15 21.18 21.14 21.18 983 +0.57(+2.74%)
Dec 29, 2017 20.61 20.61 20.61 49 +0.07(+0.36%)
Dec 28, 2017 20.54 20.54 20.54 20.54 162 +0.15(+0.73%)
Dec 27, 2017 20.39 20.39 20.39 20.39 169 -0.31(-1.48%)
Dec 26, 2017 20.75 20.75 20.70 20.70 3,218 -0.13(-0.61%)
Dec 22, 2017 20.87 20.87 20.73 20.83 6,712 +0.32(+1.57%)
Dec 20, 2017 20.50 20.50 20.50 5 +0.00(+0.01%)
Dec 19, 2017 20.53 20.53 20.48 20.50 892 +0.01(+0.07%)
Dec 18, 2017 20.55 20.55 20.42 20.49 1,858 -0.11(-0.51%)
Dec 15, 2017 20.47 20.61 20.47 20.59 440 -0.09(-0.44%)
Dec 14, 2017 20.73 20.73 20.69 20.69 549 -0.14(-0.66%)
Dec 13, 2017 20.80 20.82 20.80 20.82 773 +0.23(+1.11%)
Dec 12, 2017 20.59 20.59 20.59 20.59 573 +0.10(+0.49%)
Dec 08, 2017 20.49 20.49 20.49 148 +0.22(+1.08%)
Dec 07, 2017 20.28 20.28 20.28 20.28 298 -0.20(-0.98%)
Dec 06, 2017 20.51 20.51 20.48 20.48 779 -0.18(-0.89%)
Dec 05, 2017 20.66 20.66 20.66 20.66 187 +0.16(+0.76%)
Dec 04, 2017 20.50 20.50 20.50 20.50 109 +0.15(+0.72%)
Dec 01, 2017 20.36 20.36 20.36 20.36 1,097 -0.15(-0.72%)
Nov 30, 2017 20.63 20.63 20.50 20.51 1,282 -0.16(-0.78%)
Nov 29, 2017 20.82 20.82 20.67 20.67 384 -0.17(-0.83%)
Nov 28, 2017 20.82 20.84 20.80 20.84 2,357 +0.05(+0.25%)
Nov 27, 2017 20.84 20.84 20.79 20.79 8,574 -0.32(-1.52%)
Nov 24, 2017 21.17 21.17 21.06 21.11 1,711 -0.68(-3.12%)
Nov 22, 2017 21.79 21.79 21.79 21.79 289 -0.08(-0.37%)
Nov 21, 2017 21.70 21.87 21.70 21.87 9,430 +0.54(+2.52%)
Nov 20, 2017 21.25 21.35 21.21 21.33 11,142 +0.13(+0.60%)
Nov 17, 2017 21.20 21.20 21.20 21.20 219 +0.17(+0.82%)
Nov 16, 2017 21.03 21.03 21.03 21.03 152 +0.20(+0.94%)
Nov 15, 2017 20.84 20.84 20.84 20.84 219 -0.18(-0.85%)
Nov 14, 2017 21.14 21.14 21.01 21.01 497 -0.24(-1.12%)
Nov 13, 2017 21.26 21.31 21.25 21.25 586 +0.08(+0.39%)
Nov 10, 2017 21.16 21.18 21.16 21.17 6,235 +0.39(+1.90%)
Nov 08, 2017 20.77 20.77 20.77 10 -0.15(-0.71%)
Nov 07, 2017 20.91 20.92 20.91 20.92 1,338 +0.16(+0.79%)
Nov 06, 2017 20.75 20.76 20.75 20.76 1,367 +0.26(+1.24%)
Nov 02, 2017 20.50 20.50 20.50 13 -0.11(-0.55%)
Nov 01, 2017 20.62 20.62 20.62 20.62 140 -0.06(-0.29%)
Oct 31, 2017 20.58 20.68 20.58 20.68 1,603 +0.17(+0.84%)
Oct 25, 2017 20.50 20.50 20.50 1 +0.14(+0.67%)
Oct 24, 2017 20.37 20.37 20.37 20.37 324 +0.24(+1.18%)
Oct 23, 2017 20.13 20.13 20.13 20.13 548 -0.06(-0.32%)
Oct 20, 2017 20.14 20.20 20.14 20.19 7,363 +0.01(+0.06%)
Oct 19, 2017 20.19 20.19 20.18 20.18 1,097 -0.21(-1.05%)
Oct 18, 2017 20.38 20.39 20.38 20.39 659 +0.39(+1.96%)
Oct 10, 2017 20.00 20.00 20.00 4 -0.27(-1.34%)
Oct 06, 2017 20.27 20.27 20.27 0 -0.04(-0.19%)
Oct 05, 2017 20.24 20.31 20.24 20.31 290 +0.07(+0.33%)
Oct 04, 2017 20.26 20.26 20.25 20.25 384 -0.03(-0.15%)
Oct 03, 2017 20.28 20.28 20.28 20.28 1,261 +0.38(+1.92%)
Oct 02, 2017 19.90 19.90 19.89 19.89 497 +0.26(+1.35%)
Sep 29, 2017 19.69 19.69 19.63 19.63 1,174 +0.08(+0.42%)
Sep 28, 2017 19.56 19.56 19.55 19.55 1,647 -0.04(-0.19%)
Sep 26, 2017 19.58 19.58 19.58 0 +0.06(+0.33%)
Sep 25, 2017 19.52 19.52 19.52 19.52 120 -0.36(-1.83%)
Sep 20, 2017 19.88 2 +0.07(+0.37%)
Sep 19, 2017 19.84 19.84 19.81 19.81 422 -0.14(-0.69%)
Sep 18, 2017 19.95 19.95 19.95 19.95 275 +0.15(+0.74%)
Sep 15, 2017 19.80 19.80 19.80 19.80 109 +0.01(+0.05%)
Sep 14, 2017 19.79 19.79 19.79 19.79 109 +0.02(+0.09%)
Sep 08, 2017 19.78 2 -0.08(-0.41%)
Sep 01, 2017 19.86 19.86 19.86 0 +0.09(+0.46%)
Aug 31, 2017 19.77 19.77 19.76 19.77 471 -0.03(-0.14%)
Aug 30, 2017 19.79 19.79 19.79 19.79 219 +0.09(+0.46%)
Aug 29, 2017 19.70 19.70 19.70 19.70 548 -0.15(-0.77%)
Aug 28, 2017 19.84 19.85 19.84 19.85 1,766 +0.20(+1.02%)
Aug 25, 2017 19.65 19.65 19.65 19.65 1,097 +0.35(+1.83%)
Aug 23, 2017 19.30 19.30 19.30 0 -0.09(-0.47%)
Aug 22, 2017 19.43 19.43 19.39 19.39 987 +0.09(+0.47%)
Aug 21, 2017 19.30 19.30 19.30 19.30 219 +0.09(+0.47%)
Aug 18, 2017 19.21 19.21 19.21 19.21 438 +0.12(+0.62%)
Aug 17, 2017 19.09 19.09 19.09 19.09 219 -0.04(-0.19%)
Aug 16, 2017 19.16 19.16 19.13 19.13 713 +0.10(+0.53%)
Aug 15, 2017 19.03 19.06 19.03 19.03 959 +0.01(+0.05%)
Aug 14, 2017 19.02 19.02 19.02 19.02 222 +0.15(+0.82%)
Aug 11, 2017 18.86 18.86 18.86 18.86 757 -0.18(-0.96%)
Aug 10, 2017 19.08 19.08 19.05 19.05 487 -0.14(-0.71%)
Aug 09, 2017 19.18 19.18 19.18 19.18 242 -0.04(-0.22%)
Aug 04, 2017 19.22 27 -0.09(-0.45%)
Aug 03, 2017 19.31 19.31 19.31 19.31 165 -0.12(-0.61%)
Aug 02, 2017 19.43 19.43 19.43 19.43 329 +0.19(+0.97%)
Jul 28, 2017 19.24 19.24 19.24 0 +0.09(+0.46%)
Jul 27, 2017 19.15 19.15 19.15 19.15 109 -0.01(-0.05%)
Jul 26, 2017 19.16 19.16 19.16 19.16 278 -0.10(-0.54%)
Jul 21, 2017 19.27 3 -0.08(-0.40%)
Jul 20, 2017 19.31 19.35 19.30 19.35 1,755 +0.18(+0.95%)
Jul 19, 2017 19.16 19.17 19.16 19.16 1,240 +0.26(+1.35%)
Jul 18, 2017 18.91 18.91 18.91 18.91 1,850 -0.32(-1.66%)
Jul 14, 2017 19.23 128 +0.16(+0.86%)
Jul 13, 2017 19.08 19.08 19.05 19.06 1,174 +0.07(+0.38%)
Jul 12, 2017 18.99 18.99 18.99 18.99 289 +0.03(+0.14%)
Jul 11, 2017 19.05 19.05 18.94 18.96 1,591 +0.07(+0.38%)
Jul 10, 2017 18.89 18.89 18.89 18.89 230 +0.05(+0.25%)
Jul 06, 2017 18.84 18.84 18.84 0 +0.09(+0.49%)
Jul 03, 2017 18.75 18.75 18.75 18.75 10 +0.00(+0.00%)
Jun 28, 2017 18.75 18.75 18.75 0 -0.09(-0.48%)
Jun 26, 2017 18.84 60 +0.23(+1.22%)
Jun 23, 2017 18.62 18.62 18.62 18.62 219 +0.19(+1.01%)
Jun 21, 2017 18.43 1 +0.19(+1.02%)
Jun 20, 2017 18.27 18.27 18.21 18.24 1,097 -0.11(-0.60%)
Jun 19, 2017 18.35 18.35 18.35 18.35 314 +0.29(+1.61%)
Jun 15, 2017 18.06 18.06 18.06 0 -0.05(-0.25%)
Jun 14, 2017 18.12 18.12 18.11 18.11 582 -0.26(-1.40%)
Jun 13, 2017 18.36 18.36 18.36 18.36 1,097 +0.14(+0.76%)
Jun 12, 2017 18.33 18.33 18.23 18.23 772 -0.08(-0.45%)
Jun 09, 2017 18.31 18.31 18.31 18.31 219 +0.05(+0.25%)
Jun 08, 2017 18.26 18.26 18.26 18.26 109 +0.32(+1.78%)
Jun 07, 2017 17.94 17.94 17.94 17.94 713 +0.20(+1.13%)
Jun 05, 2017 17.74 17.74 17.74 0 -0.16(-0.92%)
May 30, 2017 17.91 8 +0.00(+0.00%)
May 26, 2017 17.91 17.91 17.91 17.91 1,073 -0.06(-0.36%)
May 25, 2017 17.97 17.97 17.97 17.97 9,723 +0.41(+2.33%)
May 24, 2017 17.49 17.56 17.49 17.56 3,262 +0.11(+0.62%)
May 23, 2017 17.45 17.45 17.45 17.45 347 +0.03(+0.16%)
May 22, 2017 17.41 17.42 17.37 17.42 1,163 +0.02(+0.11%)
May 19, 2017 17.41 17.41 17.40 17.40 1,545 +0.01(+0.08%)
May 17, 2017 17.39 17.39 17.39 0 -0.14(-0.78%)
May 16, 2017 17.53 17.53 17.53 17.53 343 +0.11(+0.63%)
May 15, 2017 17.43 17.44 17.42 17.42 2,755 +0.10(+0.55%)
May 12, 2017 17.30 17.32 17.30 17.32 274 +0.19(+1.12%)
May 11, 2017 17.14 17.14 17.13 17.13 3,895 +0.02(+0.11%)
May 10, 2017 17.09 17.11 17.09 17.11 4,389 -0.01(-0.05%)
May 09, 2017 17.18 17.18 17.12 17.12 921 +0.04(+0.21%)
May 08, 2017 17.17 17.17 17.09 17.09 668 -0.18(-1.06%)
May 05, 2017 17.27 17.27 17.27 17.27 219 -0.09(-0.52%)
May 04, 2017 17.43 17.43 17.36 17.36 1,459 -0.24(-1.35%)
May 01, 2017 17.60 17.60 17.60 0 +0.01(+0.05%)
Apr 28, 2017 17.57 17.59 17.57 17.59 310 -0.02(-0.10%)
Apr 27, 2017 17.61 17.61 17.61 17.61 727 -0.01(-0.05%)
Apr 26, 2017 17.60 17.61 17.60 17.61 713 +0.00(+0.00%)
Apr 25, 2017 17.61 17.61 17.61 17.61 911 -0.13(-0.72%)
Apr 21, 2017 17.74 17.74 17.74 0 -0.01(-0.04%)
Apr 20, 2017 17.72 17.82 17.72 17.75 1,475 +0.22(+1.26%)
Apr 19, 2017 17.61 17.61 17.51 17.53 620 -0.15(-0.86%)
Apr 18, 2017 17.68 17.68 17.68 17.68 548 -0.10(-0.56%)
Apr 17, 2017 17.95 17.95 17.78 17.78 511 -0.28(-1.56%)
Apr 11, 2017 18.06 18.06 18.06 0 +0.15(+0.81%)
Apr 04, 2017 17.92 17.92 17.92 0 +0.08(+0.45%)
Apr 03, 2017 17.83 17.83 17.83 17.83 138 +0.06(+0.36%)
Mar 31, 2017 17.79 17.79 17.77 17.77 316 +0.07(+0.42%)
Mar 30, 2017 17.70 17.70 17.70 17.70 171 -0.02(-0.10%)
Mar 24, 2017 17.71 17.71 17.71 0 -0.15(-0.87%)
Mar 22, 2017 17.87 17.87 17.87 0 +0.09(+0.51%)
Mar 20, 2017 17.78 17.78 17.78 0 +0.00(+0.00%)
Mar 17, 2017 17.78 17.78 17.78 17.78 351 -0.16(-0.91%)
Mar 16, 2017 17.94 17.94 17.94 17.94 587 +0.28(+1.57%)
Mar 14, 2017 17.67 138 +0.03(+0.19%)
Mar 10, 2017 17.63 2 -0.03(-0.16%)
Mar 08, 2017 17.66 17.66 17.66 0 -0.07(-0.41%)
Mar 07, 2017 17.73 17.73 17.73 17.73 110 -0.14(-0.76%)
Mar 02, 2017 17.87 27 -0.01(-0.05%)
Feb 24, 2017 17.88 58 +0.13(+0.72%)
Feb 16, 2017 17.75 99 -0.02(-0.10%)
Feb 15, 2017 17.78 17.79 17.77 17.77 1,042 -0.01(-0.05%)
Feb 13, 2017 17.78 9 +0.09(+0.52%)
Feb 10, 2017 17.66 17.70 17.66 17.69 1,647 +0.16(+0.94%)
Feb 09, 2017 17.52 17.52 17.52 17.52 134 -0.00(-0.03%)
Feb 06, 2017 17.53 17.53 17.53 0 +0.00(+0.02%)
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.