UK markets open in 6 hours 28 minutes
NIKKEI 225
38,793.51 -129.52 (-0.33%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.02 -0.20 (-0.27%) GOLD FUTURES
2,371.60 +2.30 (+0.10%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,675.73 +893.80 (+1.69%)
Xtrackers MSCI China A Inclusion Equity ETF (ASHX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 11:56AM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 27 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 26 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 25 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 22 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 21 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 20 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 19 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 18 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 15 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 14 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 13 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1 |
| 12 Mar 2024 | 18.44 | 18.54 | 18.44 | 18.45 | 18.45 | 270 |
| 11 Mar 2024 | 18.36 | 18.55 | 18.36 | 18.53 | 18.53 | 646 |
| 08 Mar 2024 | 18.52 | 18.52 | 18.47 | 18.47 | 18.47 | 280 |
| 07 Mar 2024 | 18.45 | 18.53 | 18.43 | 18.51 | 18.51 | 172,003 |
| 06 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 12 |
| 05 Mar 2024 | 18.55 | 18.57 | 18.55 | 18.57 | 18.57 | 715 |
| 04 Mar 2024 | 18.69 | 18.69 | 18.44 | 18.44 | 18.44 | 520 |
| 01 Mar 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 22 |
| 29 Feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 85 |
| 28 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 102 |
| 27 Feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 50 |
| 26 Feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 164 |
| 23 Feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 9 |
| 22 Feb 2024 | 18.19 | 18.19 | 18.11 | 18.11 | 18.11 | 824 |
| 21 Feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 57 |
| 20 Feb 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 1 |
| 16 Feb 2024 | 17.79 | 17.84 | 17.78 | 17.78 | 17.78 | 7,078 |
| 15 Feb 2024 | 17.61 | 17.84 | 17.61 | 17.81 | 17.81 | 453 |
| 14 Feb 2024 | 17.53 | 17.71 | 17.53 | 17.71 | 17.71 | 330 |
| 13 Feb 2024 | 17.58 | 17.70 | 17.58 | 17.70 | 17.70 | 348 |
| 12 Feb 2024 | 17.50 | 17.86 | 17.50 | 17.83 | 17.83 | 1,106 |
| 09 Feb 2024 | 17.36 | 17.53 | 17.36 | 17.53 | 17.53 | 342 |
| 08 Feb 2024 | 17.47 | 17.61 | 17.47 | 17.61 | 17.61 | 387 |
| 07 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 69 |
| 06 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 9 |
| 05 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1 |
| 02 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 28 |
| 01 Feb 2024 | 16.83 | 17.14 | 16.83 | 16.91 | 16.91 | 1,017 |
| 31 Jan 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 391 |
| 30 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1 |
| 29 Jan 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 2 |
| 26 Jan 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 358 |
| 25 Jan 2024 | 17.72 | 17.72 | 17.66 | 17.66 | 17.66 | 324 |
| 24 Jan 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 1 |
| 23 Jan 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 107 |
| 22 Jan 2024 | 16.88 | 16.95 | 16.88 | 16.95 | 16.95 | 347 |
| 19 Jan 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1 |
| 18 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 60 |
| 17 Jan 2024 | 17.01 | 17.01 | 16.94 | 16.94 | 16.94 | 346 |
| 16 Jan 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 67 |
| 12 Jan 2024 | 17.25 | 17.47 | 17.25 | 17.47 | 17.47 | 304 |
| 11 Jan 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 11 |
| 10 Jan 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 12 |
| 09 Jan 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 35 |
| 08 Jan 2024 | 17.49 | 17.55 | 17.49 | 17.55 | 17.55 | 345 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.