$23.14 +0.10 (%) DBX ETF China Shs -A- Deutsche X-trackers Harvest CSI 300 ETF -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASHR historical data

Date Open High Low Close Volume
5/27/201623.1923.1923.0623.14713,447
5/26/201623.1723.2623.0023.04359,029
5/25/201623.0923.2123.0123.06937,255
5/24/201622.9223.2822.9123.271,033,770
5/23/201623.1023.1423.0123.03676,191
5/20/201623.0923.1722.9923.111,168,030
5/19/201622.7222.8322.6822.721,356,840
5/18/201622.8822.9222.6122.751,470,040
5/17/201623.0623.1222.9222.941,058,700
5/16/201623.0423.2623.0423.231,657,480
5/13/201622.9423.0122.7822.801,220,560
5/12/201623.1523.2423.0123.061,032,910
5/11/201623.0123.1022.9422.95849,731
5/10/201622.9223.2222.9223.221,190,440
5/9/201622.9122.9122.6522.723,221,300
5/6/201623.4023.5223.3923.432,300,810
5/5/201624.1324.2124.0524.141,179,490
5/4/201624.1524.2123.9924.01804,878
5/3/201624.2524.3024.0624.121,382,040
5/2/201623.9223.9923.8723.95658,903
4/29/201623.9623.9623.7723.921,165,450
4/28/201623.9524.0023.8423.851,120,550
4/27/201623.9524.1623.9524.10747,383
4/26/201624.0924.2124.0824.201,204,840
4/25/201623.8323.9023.7623.86931,489
4/22/201623.9824.0723.8723.981,644,840
4/21/201624.0424.0523.7623.772,337,510
4/20/201624.2524.3324.0224.192,319,020
4/19/201624.8124.9024.7424.881,280,690
4/18/201624.6124.8724.5424.801,362,920
4/15/201624.8524.9724.8024.862,844,360
4/14/201625.1925.1924.9525.043,091,400
4/13/201625.1225.3025.1025.194,077,480
4/12/201624.5924.7624.4224.741,262,700
4/11/201624.6724.8324.5824.631,584,030
4/8/201624.5024.5324.2424.361,673,680
4/7/201624.4024.5524.0424.153,113,970
4/6/201624.7024.9924.6524.99878,943
4/5/201624.8024.9024.6424.711,364,650
4/4/201624.5824.7724.4724.49847,632
4/1/201624.3024.7724.3024.701,596,590
3/31/201624.6624.7324.5524.551,465,470
3/30/201624.7924.9524.7124.842,419,650
3/29/201623.6924.1423.6523.912,304,330
3/28/201623.8024.0923.8024.081,114,320
3/24/201624.0024.0123.8523.932,249,100
3/23/201624.6424.7024.4524.47847,677
3/22/201624.6524.7524.5224.551,973,860
3/21/201625.0225.1124.8625.063,282,560
3/18/201624.5424.7724.4624.694,189,320
3/17/201623.8824.2223.8424.162,419,720
3/16/201623.1623.8123.1423.792,028,000
3/15/201623.1523.2923.0323.201,202,520
3/14/201623.2523.4223.1923.371,203,350
3/11/201622.7423.1322.7423.111,835,600
3/10/201622.7222.7922.3522.531,538,380
3/9/201623.0823.1622.9623.082,130,180
3/8/201623.5023.5023.1223.162,358,410
3/7/201623.6223.7023.4923.511,598,670
3/4/201623.5123.9123.4523.882,503,760
3/3/201623.1423.3023.0223.191,236,740
3/2/201622.9423.1422.8923.091,598,720
3/1/201622.1722.4922.1122.461,945,140
2/29/201621.9121.9221.7621.761,509,640
2/26/201622.4422.4822.2522.30850,815
2/25/201622.0822.2521.9522.162,248,350
2/24/201623.2823.5523.1523.521,474,480
2/23/201623.2523.3623.1223.131,368,800
2/22/201623.6823.8623.5923.811,868,790
2/19/201623.0523.1622.9723.121,543,590
2/18/201623.1823.3222.9723.041,293,260
2/17/201623.0323.4822.9823.432,224,950
2/16/201622.7023.0422.5223.014,065,670
2/12/201621.3021.5221.1121.501,390,630
2/11/201621.0821.2420.9021.081,987,650
2/10/201621.3621.7421.3621.57723,265
2/9/201621.2021.4921.1921.33669,039
2/8/201621.4121.6521.3121.44830,840
2/5/201622.0722.0721.6121.641,330,430
2/4/201622.2422.5022.1922.341,921,960
2/3/201621.7422.1721.6722.161,327,970
2/2/201622.0422.0421.6121.741,324,880
2/1/201621.3921.5221.3021.431,785,070
1/29/201621.8722.2321.8222.172,367,120
1/28/201621.4521.5121.1421.282,056,450
1/27/201621.7021.9621.6021.621,544,770
1/26/201622.0022.1121.9222.013,170,710
1/25/201623.1523.1722.8022.811,096,670
1/22/201623.4123.4723.2523.441,002,570
1/21/201622.8323.2322.7923.111,102,400
1/20/201623.1623.4522.9223.331,887,320
1/19/201623.7323.9223.5123.834,228,520
1/15/201622.7222.8622.2622.672,861,190
1/14/201623.6323.9723.4423.952,571,230
1/13/201623.5323.5322.9522.952,296,400
1/12/201624.1924.3123.9524.191,469,700
1/11/201623.8523.9023.4423.672,910,330
1/8/201624.6524.7124.1924.262,061,430
1/7/201624.0624.9223.9024.134,267,520
1/6/201625.7925.9925.6825.751,144,830
  • Showing 1-100 of 638 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center