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 (%)
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%)
Dec 02, 2016 18.26 18.26 18.26 0 +0.28(+1.54%)
Nov 23, 2016 17.99 62 +0.22(+1.25%)
Nov 21, 2016 17.77 17.77 17.77 0 +0.18(+1.05%)
Nov 18, 2016 17.27 17.59 17.27 17.58 1,023 -0.12(-0.70%)
Nov 17, 2016 17.66 17.75 17.65 17.70 10,447 +0.05(+0.30%)
Nov 16, 2016 17.64 17.65 17.64 17.65 2,659 +0.00(+0.00%)
Nov 14, 2016 17.65 1 +0.14(+0.77%)
Nov 11, 2016 17.52 17.52 17.52 17.52 199 +0.08(+0.47%)
Nov 10, 2016 17.57 17.57 17.43 17.43 531 +0.05(+0.26%)
Nov 09, 2016 17.44 17.44 17.37 17.39 6,116 +0.27(+1.58%)
Oct 31, 2016 17.12 17.12 17.12 0 -0.18(-1.04%)
Oct 27, 2016 17.30 1 -0.17(-0.99%)
Oct 24, 2016 17.45 17.47 17.47 17.47 1,595 +0.11(+0.65%)
Oct 18, 2016 17.36 17.36 17.36 17.36 14,226 +0.35(+2.08%)
Oct 17, 2016 16.99 17.01 16.99 17.01 1,329 -0.04(-0.22%)
Oct 12, 2016 17.04 17.04 17.04 17.04 1,462 +0.00(+0.00%)
Oct 11, 2016 17.18 17.18 17.04 17.04 18,082 -0.08(-0.48%)
Oct 10, 2016 17.09 17.13 17.09 17.13 13,295 +0.29(+1.74%)
Oct 03, 2016 16.83 16.83 16.83 16.83 0 +0.00(+0.00%)
Sep 30, 2016 16.83 16.83 16.83 16.83 78 +0.00(+0.00%)
Sep 29, 2016 16.83 16.83 16.83 16.83 664 +0.05(+0.31%)
Sep 28, 2016 16.78 16.78 16.78 16.78 0 +0.00(+0.00%)
Sep 27, 2016 16.78 16.78 16.78 16.78 0 +0.00(+0.00%)
Sep 15, 2016 16.80 16.80 16.78 16.78 78 -0.17(-1.02%)
Sep 12, 2016 16.92 16.95 16.95 16.95 265 -0.17(-1.02%)
Sep 01, 2016 17.13 17.13 17.13 17.13 531 -0.17(-0.99%)
Aug 24, 2016 17.32 17.32 17.30 17.30 5 -0.11(-0.65%)
Aug 23, 2016 17.41 17.41 17.41 17.41 471 +0.04(+0.21%)
Aug 22, 2016 17.37 17.38 17.37 17.37 678 -0.11(-0.64%)
Aug 17, 2016 17.51 17.49 17.49 17.49 1,728 -0.17(-0.98%)
Aug 16, 2016 17.67 17.70 17.34 17.66 49,147 +0.89(+5.29%)
Aug 11, 2016 16.77 16.77 16.77 16.77 132 -0.04(-0.27%)
Aug 10, 2016 16.81 16.82 16.81 16.82 1,994 +0.39(+2.40%)
Aug 02, 2016 16.42 16.42 16.42 16.42 25 -0.42(-2.49%)
Jul 21, 2016 16.82 16.84 16.82 16.84 79 +0.01(+0.05%)
Jul 20, 2016 16.80 16.83 16.77 16.83 3,042 -0.17(-0.97%)
Jul 15, 2016 16.98 17.00 17.00 17.00 2,393 -0.05(-0.31%)
Jul 13, 2016 17.05 17.05 17.05 17.05 187 +0.45(+2.72%)
Jul 11, 2016 16.60 16.60 16.60 16.60 531 +0.02(+0.09%)
Jul 07, 2016 16.58 16.58 16.58 16.58 265 +0.00(+0.00%)
Jul 06, 2016 16.58 16.58 16.58 16.58 531 +0.14(+0.87%)
Jul 05, 2016 16.44 16.44 16.44 16.44 460 +0.20(+1.20%)
Jul 01, 2016 16.25 16.25 16.25 16.25 265 +0.41(+2.56%)
Jun 24, 2016 15.84 15.84 15.84 15.84 265 -0.53(-3.22%)
Jun 20, 2016 16.37 16.37 16.37 16.37 132 +0.60(+3.80%)
Jun 15, 2016 15.77 15.77 15.77 15.77 265 +0.09(+0.54%)
Jun 14, 2016 15.61 15.68 15.61 15.68 2,153 -0.65(-4.01%)
Jun 03, 2016 16.34 16.34 16.34 16.34 398 -0.14(-0.87%)
Jun 01, 2016 16.48 16.48 16.48 16.48 398 +0.08(+0.50%)
May 31, 2016 16.10 16.40 16.10 16.40 4,254 +0.73(+4.66%)
May 27, 2016 15.67 15.67 15.67 15.67 2,659 +0.06(+0.38%)
May 26, 2016 15.61 15.61 15.61 15.61 385 +0.00(+0.00%)
May 25, 2016 15.65 15.65 15.61 15.61 889 -0.12(-0.76%)
May 24, 2016 15.66 15.73 15.66 15.73 983 +0.32(+2.05%)
May 19, 2016 15.41 15.41 15.41 15.41 398 +0.00(+0.00%)
May 18, 2016 15.19 15.52 15.19 15.41 5,790 -0.07(-0.48%)
May 13, 2016 15.49 15.49 15.49 15.49 26 -0.06(-0.41%)
May 12, 2016 15.55 15.55 15.55 15.55 332 +0.08(+0.51%)
May 11, 2016 15.47 15.47 15.47 15.47 5,755 -0.13(-0.86%)
May 10, 2016 15.59 15.61 15.59 15.61 16,619 +0.40(+2.62%)
May 09, 2016 15.21 15.21 15.21 15.21 172 -0.97(-6.00%)
May 03, 2016 16.16 16.19 16.16 16.18 61 +0.17(+1.08%)
May 02, 2016 16.03 16.03 15.98 16.01 2,054 -0.02(-0.14%)
Apr 25, 2016 16.03 16.03 16.03 16.03 664 -0.55(-3.33%)
Apr 19, 2016 16.58 16.58 16.58 16.58 398 +0.12(+0.70%)
Apr 18, 2016 16.46 16.47 16.46 16.46 1,462 -0.19(-1.13%)
Apr 15, 2016 16.64 16.65 16.63 16.65 1,664 -0.20(-1.16%)
Apr 13, 2016 16.85 16.85 16.85 16.85 664 +0.44(+2.71%)
Apr 11, 2016 16.34 16.40 16.40 16.40 265 +0.26(+1.58%)
Apr 07, 2016 16.07 16.15 16.15 16.15 6,514 -0.44(-2.63%)
Apr 06, 2016 16.53 16.58 16.52 16.58 2,871 +0.01(+0.05%)
Apr 05, 2016 16.59 16.59 16.58 16.58 479 +0.18(+1.10%)
Apr 01, 2016 16.40 16.40 16.40 16.40 265 -0.04(-0.23%)
Mar 31, 2016 16.42 16.45 16.42 16.43 1,263 -0.20(-1.18%)
Mar 30, 2016 16.58 16.64 16.58 16.63 2,692 +0.16(+0.96%)
Mar 23, 2016 16.47 16.47 16.47 16.47 265 +0.01(+0.05%)
Mar 18, 2016 16.45 16.46 16.45 16.46 59 +0.42(+2.63%)
Mar 17, 2016 15.99 16.06 15.99 16.04 959 +0.19(+1.19%)
Mar 16, 2016 15.85 15.85 15.85 15.85 132 +0.35(+2.28%)
Mar 15, 2016 15.50 15.50 15.50 15.50 281 -0.18(-1.12%)
Mar 14, 2016 15.67 15.68 15.67 15.68 664 +0.56(+3.68%)
Mar 10, 2016 15.11 15.12 15.12 15.12 1,329 -0.79(-4.95%)
Mar 07, 2016 15.79 15.91 15.91 15.91 2,127 +0.05(+0.33%)
Mar 04, 2016 15.85 15.71 15.71 15.85 398 +0.14(+0.91%)
Mar 03, 2016 15.71 15.71 15.71 15.71 132 +0.68(+4.50%)
Mar 01, 2016 15.04 15.04 15.04 15.04 2,792 +0.26(+1.73%)
Feb 29, 2016 14.83 14.83 14.74 14.78 970 -0.30(-1.99%)
Feb 26, 2016 15.10 15.11 15.08 15.08 1,994 +0.22(+1.47%)
Feb 25, 2016 14.84 14.89 14.83 14.86 1,329 -0.89(-5.64%)
Feb 24, 2016 15.64 15.75 15.64 15.75 378 +0.19(+1.21%)
Feb 19, 2016 15.50 15.56 15.56 15.56 531 +0.08(+0.53%)
Feb 18, 2016 15.56 15.56 15.48 15.48 1,237 -0.08(-0.48%)
Feb 17, 2016 15.55 15.55 15.55 15.55 797 +0.12(+0.78%)
Feb 16, 2016 14.91 15.43 14.91 15.43 465 +1.23(+8.69%)
Feb 12, 2016 14.04 14.20 14.20 14.20 2,526 -0.05(-0.37%)
Feb 10, 2016 14.25 14.25 14.25 14.25 531 -0.24(-1.66%)
Feb 09, 2016 14.49 14.49 14.49 14.49 797 -0.69(-4.56%)
Feb 04, 2016 15.19 15.19 15.19 15.19 49 +0.22(+1.46%)
Feb 03, 2016 14.91 14.97 14.85 14.97 12,161 +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.