Quantcast

Xtrackers MSCI China A Inclusion Equity ETF Historical Stock Prices

(ETF)
ASHX 
$20.0431
*  
0.6143
3.16%
Get ASHX Alerts
*Delayed - data as of Jun. 20, 2019  -  Find a broker to begin trading ASHX now


Community Rating:
View:    ASHX After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

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 N/A 20.0431 20.0431 20.0431 1
06/19/2019 19.0072 19.0072 19.0072 19.0072 00
06/18/2019 19.0072 19.0072 19.0072 19.0072 00
06/17/2019 19.0072 19.0072 19.0072 19.0072 00
06/14/2019 19.0072 19.0072 19.0072 19.0072 00
06/13/2019 19.11 19.12 19.0072 19.0072 1,164
06/12/2019 19.07 19.1 18.97 18.9727 7,027
06/11/2019 19.23 19.28 19.17 19.17 16,606
06/10/2019 18.68 18.68 18.66 18.66 600
06/07/2019 18.58 18.6 18.56 18.6 966
06/06/2019 18.48 18.52 18.48 18.48 1,524
06/05/2019 18.62 18.62 18.62 18.62 300
06/04/2019 18.7 18.74 18.7 18.715 5,320
06/03/2019 18.7 18.7 18.7 18.7 00
05/31/2019 18.7 18.7 18.7 18.7 700
05/30/2019 18.8969 18.8969 18.8969 18.8969 00
05/29/2019 18.73 18.8969 18.73 18.8969 12,867
05/28/2019 18.71 18.91 18.6576 18.6576 190,897
05/24/2019 18.4 18.4 18.4 18.4 301
05/23/2019 18.5 18.56 18.5 18.52 3,756
05/22/2019 18.8 18.86 18.7884 18.7884 1,199
05/21/2019 18.79 18.79 18.59 18.6621 2,340
05/20/2019 18.49 18.49 18.45 18.45 6,054
05/17/2019 18.82 18.82 18.6967 18.6967 2,910
05/16/2019 19.53 19.53 19.3 19.3 810
05/15/2019 18.81 18.9443 18.81 18.9443 500
05/14/2019 18.72 18.83 18.72 18.83 713
05/13/2019 18.32 18.32 18.21 18.2115 706
05/10/2019 18.97 19.075 18.71 19.0596 17,104
05/09/2019 18.39 18.95 18.39 18.8338 10,982
05/08/2019 18.91 19.22 18.91 18.95 34,151
05/07/2019 19.39 19.39 18.97 19.0906 32,452
05/06/2019 19.66 19.76 19.66 19.76 1,123
05/03/2019 20.69 20.865 20.68 20.76 9,443
05/02/2019 20.61 20.6421 20.45 20.45 9,589
05/01/2019 20.57 20.83 20.57 20.5783 24,069
04/30/2019 20.6 20.62 20.47 20.57 78,602
04/29/2019 20.6896 20.6896 20.12 20.3 639,448
04/26/2019 20.7186 20.7186 20.7186 20.7186 117
04/25/2019 20.5955 20.6472 20.5955 20.6472 252
04/24/2019 21.1307 21.1307 21.1307 21.1307 19
04/23/2019 21.21 21.31 21.1 21.2945 34,789
04/22/2019 21.47 21.47 21.4107 21.4107 2,401
04/18/2019 21.57 21.6976 21.57 21.6825 616
04/17/2019 21.8433 21.889 21.8046 21.8046 1,787
04/16/2019 21.66 21.6627 21.6121 21.6121 1,837
04/15/2019 21.0783 21.0783 20.995 21.0253 1,175
04/12/2019 21.34 21.53 21.34 21.4756 21,455
04/11/2019 21.5 21.5 21 21.09 9,419
04/10/2019 21.56 21.8 21.53 21.6728 10,416
04/09/2019 21.74 21.74 21.61 21.61 1,265
04/08/2019 21.8 21.82 21.7 21.79 13,665
04/05/2019 21.9 21.983 21.8645 21.93 3,155
04/04/2019 21.66 21.765 21.5201 21.765 10,828
04/03/2019 21.37 21.5454 21.37 21.486 878
04/02/2019 21.02 21.21 20.98 21.0505 25,490
04/01/2019 21.28 21.3285 21.23 21.3285 1,437
03/29/2019 20.7 20.7 20.57 20.57 1,788
03/28/2019 19.88 19.91 19.75 19.8932 18,640
03/27/2019 20.21 20.21 19.79 19.8454 167,524
03/26/2019 19.89 20.61 19.86 20.6 1,164,893
03/25/2019 20 20 19.9963 19.9963 1,000
03/22/2019 20.0993 20.0993 20.0993 20.0993 15,194
03/21/2019 20.5221 20.5403 20.5221 20.5403 570
03/20/2019 20.33 20.56 20.33 20.45 1,141
03/19/2019 20.4219 20.4219 20.4219 20.4219 01
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for ASHX

Research Brokers before you trade

Want to trade FX?



Smart Portfolio