$32.70 -0.24 (%) DBX ETF China Shs -A- Deutsche X-trackers Harvest CSI 300 ETF - NYSEARCA

Aug. 28, 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
8/27/201531.7032.9431.4432.949,840,000
8/26/201529.4830.4028.8430.3410,994,400
8/25/201531.6631.6630.0030.139,649,110
8/24/201529.4031.0728.8930.1114,065,800
8/21/201535.3835.7134.7334.879,228,810
8/20/201537.0137.0636.6036.663,253,490
8/19/201538.1238.2537.7137.771,688,650
8/18/201537.9338.0137.5437.634,223,660
8/17/201540.5940.6440.2840.491,771,850
8/14/201540.7540.9040.6540.771,112,490
8/13/201540.9040.9540.7040.762,054,000
8/12/201539.7240.0239.4139.973,175,380
8/11/201541.3241.3940.7641.192,634,490
8/10/201542.3742.8542.3742.792,956,040
8/7/201540.5540.5940.2440.432,279,460
8/6/201539.7539.9939.5539.651,941,530
8/5/201540.1040.4940.0940.242,034,130
8/4/201540.8441.1240.6741.072,634,550
8/3/201539.1739.4639.1539.322,306,110
7/31/201539.6539.8039.4239.501,422,990
7/30/201539.6239.9139.5939.832,299,260
7/29/201540.8241.2840.7541.052,194,440
7/28/201539.4340.0039.2839.943,647,360
7/27/201538.7839.3738.5639.167,124,150
7/24/201543.3043.3042.8043.113,459,550
7/23/201544.3344.5844.1344.303,240,870
7/22/201542.9543.0842.8243.022,758,070
7/21/201542.8043.0042.7242.992,640,900
7/20/201542.7542.9842.5642.572,735,920
7/17/201543.3743.5243.0643.463,269,970
7/16/201541.2342.1941.1742.115,069,370
7/15/201540.3040.6440.0540.244,733,350
7/14/201541.9442.2741.7942.073,955,760
7/13/201543.2743.3842.4842.865,634,160
7/10/201543.5143.5542.4443.258,118,200
7/9/201538.7140.8738.5340.6915,812,400
7/8/201534.8035.8233.8933.8913,854,300
7/7/201538.7938.8036.5338.2115,114,800
7/6/201541.6441.9441.2541.345,039,460
7/2/201542.5242.6942.3542.424,177,060
7/1/201543.5944.3643.4944.204,617,060
6/30/201545.7846.0445.4546.015,858,100
6/29/201543.2043.5743.0143.126,042,760
6/26/201543.7043.9742.8243.009,800,900
6/25/201548.3348.5947.8147.814,264,400
6/24/201551.0751.1050.3350.394,322,300
6/23/201549.6449.8949.4649.852,648,480
6/22/201548.5049.0848.5048.613,013,080
6/19/201548.2348.5747.9248.246,505,660
6/18/201550.7651.2650.6051.102,419,630
6/17/201552.6552.7152.3652.602,022,800
6/16/201551.6351.9151.4751.752,628,680
6/15/201553.2753.4352.9153.213,047,060
6/12/201554.9055.1954.8555.171,316,970
6/11/201554.3554.6054.2954.511,750,300
6/10/201554.0054.4853.8054.123,435,470
6/9/201553.8553.9453.2753.703,679,260
6/8/201554.5754.8854.4354.722,908,340
6/5/201553.0553.1552.7752.961,944,990
6/4/201553.3253.5252.6452.862,678,130
6/3/201552.9753.1252.8452.961,907,880
6/2/201553.0753.6553.0753.601,975,370
6/1/201552.3352.7252.1752.632,388,490
5/29/201550.0150.0849.7849.951,529,340
5/28/201549.9450.3649.3750.174,362,530
5/27/201553.6553.6753.0653.252,845,850
5/26/201554.9754.9753.5253.604,248,590
5/22/201551.6052.2351.5252.091,982,560
5/21/201550.2050.4350.1450.431,865,530
5/20/201549.2649.3949.1849.301,099,360
5/19/201549.1049.3849.0049.321,679,500
5/18/201547.1847.2347.0547.131,127,950
5/15/201547.5147.8447.5147.721,906,000
5/14/201548.2448.6548.1248.651,117,780
5/13/201548.2148.3947.8247.961,650,160
5/12/201548.3848.5548.1648.541,551,620
5/11/201548.1848.3848.0548.082,133,340
5/8/201546.9447.1946.8047.121,571,430
5/7/201545.3145.9445.1945.921,668,350
5/6/201546.9046.9146.0546.191,644,430
5/5/201547.6047.6547.0847.112,704,200
5/4/201549.0949.7449.0149.621,231,660
5/1/201548.5849.1148.5449.09812,700
4/30/201548.8048.9148.5448.761,202,130
4/29/201549.0449.2048.7848.951,822,920
4/28/201549.1149.1148.6048.851,257,480
4/27/201549.4849.6249.2149.401,923,490
4/24/201548.7448.7748.5148.631,301,760
4/23/201548.4848.7948.3648.581,619,530
4/22/201548.8749.3648.5549.242,267,580
4/21/201547.4747.6547.3047.451,991,270
4/20/201546.0946.4745.8346.442,490,640
4/17/201544.4244.5944.2344.483,357,900
4/16/201546.5946.9246.5646.802,300,380
4/15/201544.7244.8244.4944.792,369,950
4/14/201545.3345.3845.1045.351,294,840
4/13/201545.5545.5944.7945.022,150,340
4/10/201544.2445.0044.2045.001,288,870
4/9/201543.5943.5943.1643.262,333,380
4/8/201544.3744.4643.6644.183,273,240
  • Showing 1-100 of 451 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!