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 (%)
Feb 28, 2019 18.46 18.47 18.44 18.46 17,067 -0.14(-0.76%)
Feb 27, 2019 18.47 18.60 18.47 18.60 540 -0.17(-0.92%)
Feb 26, 2019 18.78 18.78 18.77 18.77 212 -0.09(-0.49%)
Feb 25, 2019 18.95 18.95 18.73 18.87 3,286 +0.93(+5.21%)
Feb 22, 2019 17.86 17.93 17.86 17.93 106 +0.52(+2.98%)
Feb 21, 2019 17.40 17.41 17.40 17.41 1,064 -0.20(-1.11%)
Feb 20, 2019 17.61 17.61 17.61 17.61 3 +0.05(+0.31%)
Feb 19, 2019 17.61 17.62 17.56 17.56 1,144 +0.51(+2.99%)
Feb 15, 2019 17.05 17.05 17.05 17.05 0 -0.12(-0.71%)
Feb 14, 2019 17.17 17.17 17.17 17.17 212 -0.00(-0.02%)
Feb 13, 2019 17.04 17.17 17.04 17.17 651 +0.34(+2.01%)
Feb 12, 2019 16.78 16.83 16.78 16.83 210 +0.11(+0.64%)
Feb 11, 2019 16.73 16.73 16.73 16.73 0 +0.41(+2.50%)
Feb 08, 2019 16.32 16.32 16.32 16.32 0 -0.02(-0.12%)
Feb 07, 2019 16.43 16.54 16.34 16.34 1,484 -0.16(-0.97%)
Feb 06, 2019 16.50 16.50 16.50 16.50 0 -0.11(-0.69%)
Feb 05, 2019 16.61 16.61 16.61 16.61 2 +0.12(+0.70%)
Feb 04, 2019 16.54 16.54 16.48 16.50 216 -0.01(-0.07%)
Feb 01, 2019 16.51 16.51 16.51 16.51 106 -0.03(-0.17%)
Jan 31, 2019 16.36 16.54 16.36 16.54 408 +0.21(+1.28%)
Jan 30, 2019 16.33 16.33 16.33 16.33 0 +0.16(+0.99%)
Jan 29, 2019 16.17 16.17 16.17 16.17 212 +0.03(+0.18%)
Jan 28, 2019 16.14 16.14 16.14 16.14 212 -0.12(-0.75%)
Jan 25, 2019 16.26 16.26 16.26 16.26 106 +0.26(+1.65%)
Jan 24, 2019 16.00 16.00 16.00 16.00 106 +0.13(+0.79%)
Jan 23, 2019 15.87 15.87 15.87 15.87 0 +0.14(+0.91%)
Jan 22, 2019 15.73 15.73 15.73 15.73 0 -0.29(-1.80%)
Jan 18, 2019 15.99 16.02 15.99 16.02 106 +0.12(+0.74%)
Jan 17, 2019 15.90 15.90 15.90 15.90 0 -0.05(-0.31%)
Jan 16, 2019 15.87 15.95 15.87 15.95 106 +0.12(+0.76%)
Jan 15, 2019 15.83 15.83 15.83 15.83 2 +0.26(+1.67%)
Jan 14, 2019 15.57 15.57 15.57 15.57 26 -0.14(-0.87%)
Jan 11, 2019 15.71 15.71 15.71 15.71 0 +0.16(+1.04%)
Jan 10, 2019 15.54 15.54 15.54 15.54 1 -0.06(-0.40%)
Jan 09, 2019 15.61 15.61 15.61 15.61 305 +0.32(+2.08%)
Jan 08, 2019 15.36 15.36 15.29 15.29 307 -0.03(-0.21%)
Jan 07, 2019 15.32 15.32 15.32 15.32 212 -0.02(-0.12%)
Jan 04, 2019 15.11 15.34 15.11 15.34 318 +0.62(+4.23%)
Jan 03, 2019 14.72 14.72 14.72 14.72 26 -0.16(-1.08%)
Jan 02, 2019 14.88 14.88 14.88 14.88 212 -0.07(-0.44%)
Dec 31, 2018 14.94 14.94 14.94 14.94 106 -0.04(-0.25%)
Dec 28, 2018 14.98 14.98 14.98 14.98 106 +0.12(+0.82%)
Dec 27, 2018 14.86 14.86 14.86 14.86 6 -0.09(-0.63%)
Dec 26, 2018 14.97 14.97 14.77 14.95 3,401 +0.13(+0.89%)
Dec 24, 2018 14.83 14.85 14.81 14.82 4,028 +0.08(+0.58%)
Dec 21, 2018 14.73 14.73 14.73 14.73 318 -0.33(-2.21%)
Dec 20, 2018 15.02 15.07 15.02 15.07 106 -0.04(-0.29%)
Dec 19, 2018 15.32 15.35 14.90 15.11 62,534 -0.37(-2.38%)
Dec 18, 2018 15.51 15.51 15.48 15.48 643 +0.04(+0.24%)
Dec 17, 2018 15.50 15.50 15.39 15.44 5,805 -0.17(-1.08%)
Dec 14, 2018 15.63 15.63 15.61 15.61 428 -0.26(-1.65%)
Dec 13, 2018 15.83 15.87 15.81 15.87 650 +0.16(+1.01%)
Dec 12, 2018 15.71 15.71 15.71 15.71 658 +0.07(+0.48%)
Dec 11, 2018 15.51 15.64 15.51 15.64 760 +0.13(+0.84%)
Dec 10, 2018 15.32 15.51 15.24 15.51 1,104 -0.01(-0.06%)
Dec 07, 2018 15.52 15.52 15.52 15.52 321 -0.03(-0.18%)
Dec 06, 2018 15.55 15.55 15.55 15.55 133 -0.35(-2.17%)
Dec 04, 2018 15.94 15.94 15.89 15.89 428 +0.42(+2.72%)
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.