Stock Quote

Db-Xt Harvest CSI 500 China A ETF (NY: ASHS )

40.97 USD -0.22 (-0.53%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 34.71 34.71 34.51 34.51 3,303 -0.09(-0.26%)
Oct 28, 2016 34.69 34.69 34.42 34.60 12,889 -0.39(-1.11%)
Oct 27, 2016 35.00 35.10 34.86 34.99 10,462 +0.01(+0.03%)
Oct 26, 2016 35.01 35.09 34.98 34.98 4,459 -0.18(-0.51%)
Oct 25, 2016 35.26 35.26 35.16 35.16 8,452 -0.07(-0.20%)
Oct 24, 2016 35.35 35.35 35.21 35.23 2,772 +0.33(+0.95%)
Oct 21, 2016 34.86 34.90 34.84 34.90 5,789 -0.16(-0.45%)
Oct 20, 2016 35.01 35.07 34.98 35.06 14,382 -0.16(-0.47%)
Oct 19, 2016 35.13 35.26 35.13 35.22 8,955 -0.07(-0.20%)
Oct 18, 2016 35.30 35.37 35.26 35.29 8,778 +0.71(+2.05%)
Oct 17, 2016 34.40 34.65 34.40 34.58 2,669 -0.49(-1.40%)
Oct 14, 2016 35.19 35.21 35.07 35.07 6,268 -0.02(-0.05%)
Oct 13, 2016 34.97 35.10 34.97 35.09 2,504 -0.02(-0.06%)
Oct 12, 2016 35.10 35.14 35.07 35.11 3,414 +0.10(+0.29%)
Oct 11, 2016 35.44 35.44 34.96 35.01 10,123 -0.09(-0.26%)
Oct 10, 2016 34.80 35.19 34.80 35.10 9,317 +0.37(+1.07%)
Oct 07, 2016 34.81 34.87 34.65 34.73 7,595 +0.03(+0.09%)
Oct 06, 2016 34.69 34.81 34.64 34.70 7,825 +0.08(+0.23%)
Oct 05, 2016 34.63 34.66 34.57 34.62 18,520 +0.19(+0.55%)
Oct 04, 2016 34.63 34.63 34.39 34.43 9,176 -0.17(-0.49%)
Oct 03, 2016 34.62 34.63 34.54 34.60 2,707 -0.09(-0.27%)
Sep 30, 2016 34.80 34.80 34.55 34.69 6,214 +0.37(+1.09%)
Sep 29, 2016 34.24 34.52 34.24 34.32 6,651 -0.06(-0.19%)
Sep 28, 2016 34.28 34.38 34.28 34.38 7,909 +0.11(+0.34%)
Sep 27, 2016 34.11 34.32 34.11 34.27 1,727 +0.37(+1.09%)
Sep 26, 2016 33.89 33.97 33.88 33.90 11,675 -0.82(-2.36%)
Sep 23, 2016 34.63 34.78 34.63 34.72 9,012 -0.26(-0.74%)
Sep 22, 2016 35.04 35.11 34.96 34.98 3,695 +0.03(+0.09%)
Sep 21, 2016 34.69 34.95 34.62 34.95 9,450 +0.33(+0.95%)
Sep 20, 2016 34.72 34.75 34.62 34.62 3,188 -0.17(-0.49%)
Sep 19, 2016 34.71 34.90 34.71 34.79 34,351 +0.27(+0.78%)
Sep 16, 2016 34.52 34.57 34.43 34.52 38,962 -0.04(-0.12%)
Sep 15, 2016 34.48 34.62 34.27 34.56 16,705 +0.25(+0.73%)
Sep 14, 2016 34.27 34.37 34.27 34.31 2,478 +0.19(+0.56%)
Sep 13, 2016 34.37 34.38 34.12 34.12 17,467 -0.39(-1.13%)
Sep 12, 2016 34.15 34.51 34.15 34.51 5,751 -0.40(-1.15%)
Sep 09, 2016 35.19 35.19 34.90 34.91 22,504 -0.77(-2.16%)
Sep 08, 2016 35.55 35.70 35.55 35.68 6,123 +0.11(+0.30%)
Sep 07, 2016 35.58 35.63 35.55 35.57 5,126 -0.04(-0.10%)
Sep 06, 2016 35.46 35.64 35.40 35.61 16,290 +0.84(+2.42%)
Sep 02, 2016 34.93 34.77 34.77 34.77 19,400 -0.16(-0.46%)
Sep 01, 2016 35.03 35.03 34.82 34.93 7,665 -0.24(-0.68%)
Aug 31, 2016 35.13 35.20 35.12 35.17 1,250 +0.05(+0.13%)
Aug 30, 2016 35.17 35.17 35.08 35.12 1,303 -0.18(-0.50%)
Aug 29, 2016 35.21 35.37 35.21 35.30 4,600 +0.33(+0.94%)
Aug 26, 2016 35.24 35.30 34.95 34.97 5,773 -0.06(-0.17%)
Aug 25, 2016 34.96 35.05 34.95 35.03 6,888 -0.37(-1.05%)
Aug 24, 2016 35.44 35.44 35.30 35.40 22,039 +0.01(+0.03%)
Aug 23, 2016 35.30 35.42 35.30 35.39 5,066 +0.02(+0.06%)
Aug 22, 2016 35.30 35.45 35.29 35.37 8,906 -0.25(-0.70%)
Aug 19, 2016 35.62 35.68 35.59 35.62 17,978 -0.19(-0.53%)
Aug 18, 2016 35.86 35.86 35.61 35.81 14,165 +0.06(+0.17%)
Aug 17, 2016 35.91 35.91 35.61 35.75 15,345 -0.17(-0.47%)
Aug 16, 2016 35.99 36.01 35.82 35.92 23,088 +0.16(+0.45%)
Aug 15, 2016 35.51 35.89 35.51 35.76 89,463 +1.09(+3.14%)
Aug 12, 2016 34.62 34.70 34.58 34.67 5,021 +0.49(+1.43%)
Aug 11, 2016 34.17 34.27 34.12 34.18 27,402 -0.45(-1.30%)
Aug 10, 2016 34.74 34.74 34.61 34.63 3,604 -0.12(-0.35%)
Aug 09, 2016 34.75 34.82 34.73 34.75 12,853 +0.37(+1.08%)
Aug 08, 2016 34.43 34.46 34.38 34.38 3,297 +0.30(+0.88%)
Aug 05, 2016 34.03 34.12 34.00 34.08 10,191 -0.23(-0.67%)
Aug 04, 2016 34.40 34.40 34.28 34.31 7,513 +0.25(+0.73%)
Aug 03, 2016 34.01 34.10 34.01 34.06 10,400 +0.29(+0.86%)
Aug 02, 2016 33.91 33.92 33.77 33.77 5,274 +0.26(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.