Deutsche X-Trackers Harvest CSI 300 China A-Shares ETF Historical Stock Prices

(ETF)
ASHR 
$24.43
*  
0.08
0.33%
Get ASHR Alerts
*Delayed - data as of Jan. 18, 2017  -  Find a broker to begin trading ASHR now


Community Rating:
View:    ASHR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2016 TO 18-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.53 24.61 24.41 24.43 769,207
01/18/2017 24.61 24.61 24.41 24.43 836,407
01/17/2017 24.39 24.52 24.39 24.51 1,190,978
01/13/2017 24.09 24.3 24.09 24.28 891,274
01/12/2017 24.1 24.18 24.08 24.16 1,002,260
01/11/2017 24.08 24.2 24.04 24.09 1,103,112
01/10/2017 24.31 24.35 24.25 24.34 1,222,282
01/09/2017 24.38 24.38 24.22 24.28 403,240
01/06/2017 24.37 24.4 24.2 24.25 1,457,369
01/05/2017 24.52 24.68 24.52 24.66 2,558,185
01/04/2017 24.25 24.47 24.25 24.47 1,417,790
01/03/2017 23.8 23.89 23.76 23.89 846,464
12/30/2016 23.58 23.58 23.45 23.45 473,070
12/29/2016 23.44 23.55 23.44 23.54 432,516
12/28/2016 23.52 23.52 23.46 23.46 474,829
12/27/2016 23.7 23.77 23.7 23.73 420,482
12/23/2016 23.59 23.59 23.51 23.52 590,783
12/22/2016 23.86 23.86 23.76 23.77 1,274,406
12/21/2016 23.91 23.93 23.85 23.86 680,875
12/20/2016 23.84 23.85 23.785 23.79 1,035,691
12/19/2016 23.99 24.01 23.94 23.95 883,343
12/16/2016 24.05 24.09 23.95 23.95 2,020,778
12/15/2016 24.06 24.1 24 24.05 1,427,538
12/14/2016 24.51 24.51 24.26 24.26 1,327,871
12/13/2016 24.62 24.6929 24.61 24.63 1,604,053
12/12/2016 24.85 24.86 24.51 24.6 2,643,372
12/09/2016 25.54 25.54 25.36 25.44 946,979
12/08/2016 25.33 25.44 25.27 25.28 886,217
12/07/2016 25.48 25.6 25.43 25.58 739,917
12/06/2016 25.37 25.41 25.33 25.35 784,619
12/05/2016 25.56 25.63 25.47 25.55 1,080,548
12/02/2016 25.9 25.97 25.85 25.93 868,392
12/01/2016 26.09 26.19 26.08 26.18 771,209
11/30/2016 25.93 25.93 25.83 25.88 1,092,881
11/29/2016 25.98 26.14 25.9 26.13 1,497,877
11/28/2016 25.72 25.77 25.69 25.73 723,012
11/25/2016 25.6 25.7 25.53 25.7 762,164
11/23/2016 25.23 25.3 25.15 25.25 798,701
11/22/2016 25.3 25.42 25.29 25.41 707,323
11/21/2016 25.05 25.14 25.03 25.14 549,867
11/18/2016 24.92 24.92 24.82 24.83 447,100
11/17/2016 24.99 25.095 24.91 25.08 263,795
11/16/2016 24.97 24.97 24.885 24.92 443,160
11/15/2016 25.03 25.08 25 25.07 434,803
11/14/2016 25.12 25.13 25.005 25.03 490,359
11/11/2016 25.01 25.15 24.94 25.11 1,249,113
11/10/2016 25.03 25.07 24.68 24.79 1,277,811
11/09/2016 24.8 24.99 24.8 24.9 1,556,793
11/08/2016 24.88 25.06 24.84 24.98 913,805
11/07/2016 24.8 24.9 24.79 24.9 701,097
11/04/2016 24.85 24.85 24.72 24.74 846,326
11/03/2016 24.76 24.91 24.76 24.9 714,390
11/02/2016 24.73 24.77 24.6284 24.64 473,744
11/01/2016 24.84 24.84 24.675 24.82 548,511
10/31/2016 24.63 24.68 24.6 24.64 295,568
10/28/2016 24.67 24.74 24.611 24.65 488,403
10/27/2016 24.77 24.775 24.67 24.67 321,096
10/26/2016 24.82 24.88 24.76 24.8 424,791
10/25/2016 24.99 25 24.87 24.9 947,427
10/24/2016 25 25.1 25 25.03 517,212
10/21/2016 24.76 24.8 24.6775 24.7 702,812
10/20/2016 24.66 24.78 24.66 24.76 429,881
10/19/2016 24.79 24.8 24.705 24.75 2,030,133
10/18/2016 24.75 24.9 24.75 24.86 1,372,287
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?