DBX ETF China Shs -A- db X-trackers Harvest CSI 300 Index ETF $23.12

down 0.00


23/7/2014 04:00 PM  |  NYSEARCA : ASHR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASHR historical data

Date Open High Low Close Volume
7/23/201423.2023.2023.1023.12324,128
7/22/201422.9623.1522.9423.12396,212
7/21/201422.6422.7322.5522.6740,133
7/18/201422.6022.7122.6022.6237,202
7/17/201422.6022.6022.4122.4256,917
7/16/201422.8922.8922.6622.7334,050
7/15/201422.7422.7422.6522.6999,058
7/14/201422.8022.8222.6622.7385,964
7/11/201422.3622.5222.3622.47226,383
7/10/201422.1322.2322.0622.1966,853
7/9/201422.4322.4722.2822.34156,794
7/8/201422.6522.6522.5522.60146,582
7/7/201422.6922.6922.5422.60331,389
7/3/201422.7122.7522.6522.74184,976
7/2/201422.6522.7022.4022.60132,685
7/1/201422.5822.6022.5222.52169,707
6/30/201422.5022.5222.4122.47350,253
6/27/201422.2222.3122.2222.3154,294
6/26/201422.2522.2522.1422.1652,069
6/25/201422.0522.0521.9822.0139,464
6/24/201422.2122.2222.0622.07235,722
6/20/201422.0822.2721.9622.04157,032
6/19/201422.0422.0421.9622.03379,131
6/18/201422.3122.4422.2122.35733,947
6/17/201422.4022.4322.3122.39137,158
6/16/201422.6822.6822.5022.58119,436
6/13/201422.3922.4822.3722.48155,409
6/12/201422.2622.2922.0122.0830,372
6/11/201422.2222.2222.1322.1577,517
6/10/201422.2922.3622.2622.26241,077
6/9/201422.0022.0721.9322.03443,653
6/6/201421.9121.9721.9021.9546,825
6/5/201421.9922.1121.9922.0742,451
6/4/201421.8421.8621.7621.8437,503
6/3/201421.9722.1421.9522.0950,521
6/2/201422.1122.2822.1122.2637,716
5/30/201422.1322.1622.1022.1526,335
5/29/201422.0322.1722.0322.08171,033
5/28/201422.2622.2922.1322.1480,973
5/27/201422.0522.0521.9021.9573,026
5/23/201422.1022.1021.9622.0528,915
5/22/201421.8221.9121.8221.9068,808
5/21/201421.8021.9221.8021.89128,985
5/20/201421.6721.7021.6521.6937,099
5/19/201421.7621.7621.6821.7183,583
5/16/201421.8522.1321.8522.12120,077
5/15/201422.1022.1021.9121.9250,614
5/13/201422.3122.3222.2422.3141,385
5/12/201422.1922.3922.1922.39127,634
5/8/201421.9121.9121.8121.8167,657
5/7/201421.8221.9221.8221.8843,043
5/6/201421.9522.0821.9121.9932,363
5/5/201421.8722.0221.8522.02106,693
5/2/201422.1022.1122.0222.0937,161
5/1/201421.8622.1021.8622.0265,684
4/30/201421.8621.9821.8421.9570,773
4/29/201421.8321.9521.8021.94208,956
4/28/201421.6821.7021.5821.6756,892
4/25/201422.0022.0021.8821.9955,424
4/24/201422.1622.2222.0622.19255,109
4/23/201422.1322.1922.1022.1769,824
4/22/201422.3122.3122.1922.2147,517
4/21/201422.2222.2822.1022.13202,292
4/17/201422.7322.7822.6122.6421,370
4/16/201422.6622.8022.6622.7972,380
4/15/201422.6622.6822.5622.63112,584
4/14/201423.2623.2623.0623.1465,913
4/11/201422.9923.1922.9923.09186,830
4/10/201423.2423.5023.1823.19201,756
4/9/201423.0923.0922.8322.96347,620
4/8/201422.8123.0022.8122.89485,709
4/7/201422.1622.3222.1622.29292,866
4/4/201422.2222.4022.1522.22106,197
4/3/201422.0722.0721.8822.0074,455
4/2/201422.2522.2822.1822.2674,475
4/1/201421.8822.0821.8822.0872,249
3/31/201421.8521.8621.7821.8170,740
3/28/201421.8322.0021.8321.98259,350
3/27/201421.7721.9221.7021.9269,854
3/26/201422.1722.1722.0522.05189,965
3/25/201422.1222.2622.1222.20142,868
3/24/201422.1122.1522.0922.12200,463
3/21/201421.9522.2521.9522.07327,988
3/20/201421.2721.3121.1321.27137,165
3/19/201421.8021.8021.6021.71153,691
3/18/201421.8921.9321.8521.89121,670
3/17/201421.9722.0521.9222.00167,298
3/14/201421.7221.8521.7221.80124,597
3/13/201421.9522.0021.7221.79301,984
3/12/201421.4721.7021.4521.70274,781
3/11/201421.6421.7021.4521.48221,674
3/10/201421.6621.6721.0721.49358,777
3/7/201422.3222.3322.1722.2591,082
3/6/201422.3922.5522.3922.48214,269
3/5/201422.3822.3822.2522.3276,535
3/4/201422.5122.6022.5022.54109,567
3/3/201422.4322.4822.3322.46173,262
2/28/201422.4722.5522.3822.38118,733
2/27/201422.3022.3522.2022.26264,601
2/26/201422.2222.3022.1822.2093,986
Trading Center