UK markets closed

Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
24.52+0.38 (+1.57%)
At close: 04:00PM EDT
24.52 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202424.4624.5324.4624.5224.523,485,800
25 Apr 202424.0224.1523.9924.1424.141,366,600
24 Apr 202424.0224.0223.9423.9923.994,131,200
23 Apr 202423.9424.0023.9224.0024.0011,536,500
22 Apr 202424.1024.2024.1024.1724.171,757,400
19 Apr 202424.2224.3124.2124.3024.305,115,000
18 Apr 202424.3624.4624.3624.3824.382,499,700
17 Apr 202424.3724.4224.2824.3524.355,750,700
16 Apr 202423.9124.0123.8723.9723.974,056,400
15 Apr 202424.2124.2424.1224.1724.174,132,800
12 Apr 202423.7023.7023.5823.5923.592,910,900
11 Apr 202423.9523.9823.8523.9423.944,163,900
10 Apr 202423.8123.8723.7923.8423.842,493,600
09 Apr 202424.2224.2824.1924.2624.261,649,000
08 Apr 202424.3024.3324.2024.2324.238,018,500
05 Apr 202424.4324.4424.3524.4024.402,398,500
04 Apr 202424.6124.6424.4924.5124.512,372,600
03 Apr 202424.4224.5324.3924.4924.491,897,800
02 Apr 202424.4424.5524.4424.5124.513,823,300
01 Apr 202424.5024.5824.4724.5324.532,340,900
28 Mar 202424.1024.1624.0624.0724.073,308,200
27 Mar 202423.8823.9723.8623.9523.952,056,800
26 Mar 202424.2224.2224.1824.2024.201,094,300
25 Mar 202424.1124.1824.1024.1424.141,408,400
22 Mar 202424.1624.2124.1424.1424.141,875,000
21 Mar 202424.5624.6224.5224.5324.532,188,500
20 Mar 202424.6524.7524.6424.7024.701,802,200
19 Mar 202424.7024.7024.6124.6424.642,084,900
18 Mar 202424.8424.8524.7624.7924.792,687,900
15 Mar 202424.6824.6824.5724.6124.612,150,600
14 Mar 202424.5524.5524.4324.4624.462,251,000
13 Mar 202424.6224.7124.6024.6024.601,493,700
12 Mar 202424.8624.8624.7324.7924.798,333,100
11 Mar 202424.7324.9124.7324.8924.899,698,100
08 Mar 202424.3024.3924.3024.3424.342,095,400
07 Mar 202424.2324.3224.2224.2924.291,758,800
06 Mar 202424.4224.4524.3624.4124.414,613,300
05 Mar 202424.3724.4424.3124.3324.335,025,600
04 Mar 202424.1324.2724.1324.2424.245,600,600
01 Mar 202424.1524.3024.1524.2924.293,621,200
29 Feb 202424.0624.0723.9824.0124.013,256,300
28 Feb 202423.7223.7223.6123.6423.643,824,500
27 Feb 202424.0724.0924.0124.0124.012,371,000
26 Feb 202423.7323.7823.6923.7223.722,967,600
23 Feb 202423.9624.0623.9224.0224.027,685,300
22 Feb 202423.9123.9723.8623.9023.903,608,900
21 Feb 202423.8223.8923.7123.7323.738,388,000
20 Feb 202423.5623.5923.4323.4423.442,879,000
16 Feb 202423.3223.5423.3223.4923.497,848,800
15 Feb 202423.1223.1823.0923.1423.141,794,800
14 Feb 202423.0823.0822.9623.0323.032,151,100
13 Feb 202423.1423.2122.9923.0123.013,382,900
12 Feb 202422.9923.2122.9923.1423.141,656,100
09 Feb 202422.8522.9622.8022.9422.941,791,300
08 Feb 202422.9723.0122.8822.9822.984,905,200
07 Feb 202422.9323.0322.9223.0023.003,360,600
06 Feb 202422.8022.8822.7222.8822.886,604,900
05 Feb 202421.7321.9421.7321.9321.934,629,600
02 Feb 202421.6821.6921.5621.6121.616,496,600
01 Feb 202422.1722.2122.1322.1822.181,701,500
31 Jan 202422.1922.3622.1022.1522.157,768,500
30 Jan 202422.3222.3522.2422.2922.293,420,100
29 Jan 202422.8122.8122.6422.7122.715,928,000
26 Jan 202423.0623.1323.0323.0923.092,672,400
25 Jan 202423.1723.2323.0023.0323.033,839,300
24 Jan 202423.3023.3023.1223.1423.1412,515,200
23 Jan 202422.4922.5722.4522.5622.569,952,000
22 Jan 202422.0922.2422.0922.2222.224,289,400
19 Jan 202422.4522.6422.4022.6222.626,041,800
18 Jan 202422.4622.4622.3322.3922.393,346,500
17 Jan 202422.1022.1422.0622.1222.124,132,800
16 Jan 202422.6722.6722.5522.5522.553,170,400
12 Jan 202422.7222.7622.6022.6122.615,159,500
11 Jan 202422.7522.7522.6522.7022.703,779,800
10 Jan 202422.5922.6422.5822.6022.602,376,700
09 Jan 202422.6522.6722.6122.6222.622,548,200
08 Jan 202422.7322.8122.7022.7922.794,526,300
05 Jan 202423.0023.1322.9923.0423.045,976,900
04 Jan 202423.1423.1723.0323.0423.043,014,400
03 Jan 202423.3423.4623.3223.3923.392,702,300
02 Jan 202423.4123.5123.4123.4223.422,579,100
29 Dec 202323.8123.9623.7723.9123.912,410,800
28 Dec 202323.7723.8923.7723.8023.804,780,400
27 Dec 202323.1423.1623.0823.1423.142,498,800
26 Dec 202323.0823.1323.0323.0923.092,399,200
22 Dec 202323.1923.2423.1423.1923.192,841,600
21 Dec 202323.1823.2523.1123.1523.153,105,100
20 Dec 202322.8622.8922.7322.7322.732,759,500
19 Dec 202323.2823.3223.2423.2723.272,205,300
18 Dec 202323.1423.1523.0423.0723.072,005,100
15 Dec 202323.2823.2923.1723.1923.194,625,000
15 Dec 20230.593 Dividend
14 Dec 202323.9824.1523.9824.0823.492,372,900
13 Dec 202323.9124.1223.7924.1023.513,277,600
12 Dec 202324.2024.2424.1324.2223.622,103,800
11 Dec 202324.1924.2724.1724.2423.644,193,900
08 Dec 202323.9824.0423.9423.9623.374,061,900
07 Dec 202324.0824.1124.0324.0623.472,827,900
06 Dec 202324.0224.0923.9623.9723.383,171,900
05 Dec 202324.1124.1424.0224.0623.475,755,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...