$40.98 0.00 (%) DBX ETF China Shs -A- Deutsche X-trackers Harvest CSI 300 ETF - NYSEARCA

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASHR historical data

Date Open High Low Close Volume
3/27/201540.9841.0040.7240.98924,508
3/26/201540.4540.4840.2040.40850,878
3/25/201540.4640.6940.1340.171,155,320
3/24/201540.6440.8440.5840.77666,712
3/23/201541.1041.1840.8140.811,229,810
3/20/201540.3240.6440.2340.531,316,000
3/19/201539.7739.7939.4839.70872,380
3/18/201539.6039.9839.2039.931,518,740
3/17/201538.4838.8638.4538.821,073,450
3/16/201537.9838.2537.9438.101,688,940
3/13/201536.8036.8036.5136.66406,540
3/12/201536.6836.7336.5636.64569,249
3/11/201535.8835.9035.7735.83425,319
3/10/201535.3835.5035.2035.41469,741
3/9/201535.8835.8835.6935.77682,073
3/6/201535.1335.1534.8635.00607,433
3/5/201535.4935.6035.3735.45743,079
3/4/201535.7135.7535.5135.69335,349
3/3/201535.8435.8835.6235.75585,709
3/2/201536.4936.7936.4036.73593,554
2/27/201536.5036.5336.1836.35682,408
2/26/201536.5036.7736.4636.541,007,990
2/25/201535.7535.8435.4835.51754,450
2/24/201536.1836.5836.0536.41793,736
2/23/201536.0936.0935.8536.00646,733
2/20/201535.8536.0835.8036.05288,407
2/19/201535.9136.0735.8735.90466,681
2/18/201536.0536.1835.9936.04564,307
2/17/201535.8936.1835.8736.181,268,190
2/13/201535.5435.7835.5435.67487,257
2/12/201535.2035.4735.0835.38626,349
2/11/201534.8935.2234.7334.881,805,060
2/10/201534.7035.0634.6834.91494,188
2/9/201534.1634.3134.0534.11741,576
2/6/201533.8933.9033.6033.671,114,920
2/5/201534.8834.9334.6034.91865,751
2/4/201536.7936.7936.1136.332,523,890
2/3/201535.4635.9835.2435.931,792,520
2/2/201534.4134.6234.3134.571,095,740
1/30/201535.0035.0033.8533.903,023,440
1/29/201535.6835.7935.3135.741,262,160
1/28/201535.7035.8835.3035.431,438,880
1/27/201536.4336.6636.2236.56685,362
1/26/201537.0037.2736.9337.16773,740
1/23/201536.9236.9836.8336.88687,967
1/22/201536.6537.0136.6137.00718,031
1/21/201536.4336.9736.3636.952,375,120
1/20/201534.9935.3634.7234.902,111,850
1/16/201536.1536.4435.9136.272,212,010
1/15/201537.4337.5837.1637.311,597,750
1/14/201536.1436.3336.0036.09877,509
1/13/201536.6936.8536.2036.331,747,980
1/12/201536.7336.8036.3236.391,080,950
1/9/201536.8137.0436.5136.961,276,890
1/8/201537.2237.2236.8337.021,488,790
1/6/201537.8838.0037.4937.581,291,630
1/5/201537.8937.9837.3037.461,819,630
1/2/201537.7137.9437.1837.281,060,580
12/31/201437.3937.4037.1037.21833,703
12/30/201436.2136.5035.9736.23918,311
12/29/201436.0736.1635.9235.95553,220
12/26/201435.8136.3035.8136.161,062,150
12/24/201433.5633.9633.2233.86483,052
12/23/201434.3334.4833.9034.071,036,050
12/22/201435.7135.9535.2035.40776,606
12/19/201435.8035.9035.5235.68517,088
12/18/201435.7835.8735.2335.551,063,480
12/17/201435.5036.1735.3835.901,025,670
12/16/201434.7034.9934.3034.791,904,040
12/15/201433.9334.0733.4033.551,465,770
12/12/201433.8333.9133.3133.43776,104
12/11/201433.5134.2633.3434.061,194,590
12/10/201433.5933.9733.0133.291,326,060
12/9/201432.5532.9531.9332.572,724,150
12/8/201436.1436.3235.1235.151,724,100
12/5/201434.4934.7534.0234.491,797,160
12/4/201434.0034.8033.9134.794,119,520
12/3/201431.3932.3831.3032.211,761,630
12/2/201430.6030.9230.6030.91963,927
12/1/201429.6929.7529.1729.221,261,640
11/28/201430.2730.3830.0930.30533,808
11/26/201430.4530.6529.3229.592,202,660
11/25/201429.8430.1029.3929.671,226,280
11/24/201428.8029.2728.7229.201,091,380
11/21/201428.7028.7828.4028.61948,714
11/20/201427.2527.3327.2027.23369,289
11/19/201427.1227.3527.0527.33890,383
11/18/201427.2527.2627.1227.18635,887
11/17/201427.5427.5427.2627.431,185,130
11/14/201427.8528.3227.7728.251,350,600
11/13/201427.4427.4727.3127.35988,429
11/12/201427.3827.4827.3627.441,080,420
11/11/201427.1827.2627.0027.231,388,580
11/10/201427.2227.2927.0527.081,119,250
11/7/201426.3826.4026.3226.38189,096
11/6/201426.5226.5226.4126.44195,143
11/5/201426.6026.6026.4126.47203,463
11/4/201426.6026.6126.4526.551,067,120
11/3/201426.5626.6126.4326.54808,918
10/31/201426.5026.6526.5026.57349,303
  • Showing 1-100 of 345 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center