$49.69 -3.56 (%) DBX ETF China Shs -A- Deutsche X-trackers Harvest CSI 300 ETF - NYSEARCA

May. 28, 2015 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASHR historical data

Date Open High Low Close Volume
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
4/7/201544.1344.1543.8843.911,546,630
4/6/201543.0043.6142.9743.46929,996
4/2/201542.2842.5242.1242.321,216,060
4/1/201542.7542.8042.4442.70789,672
3/31/201541.5941.7541.3241.641,417,200
3/30/201542.4942.9442.2542.891,539,460
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
  • Showing 1-100 of 386 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center