Xt MSCI China A Inclusion Equity ETF (NY: ASHX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| 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%) |
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.
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.