Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xt Harvest CSI 300 China A-Shares ETF (NY: ASHR )

25.38 +0.05 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 15.77 15.78 15.71 15.75 499,728 +0.11(+0.72%)
Jun 27, 2014 15.57 15.64 15.57 15.64 77,464 +0.10(+0.68%)
Jun 26, 2014 15.59 15.59 15.52 15.53 74,290 +0.11(+0.68%)
Jun 25, 2014 15.45 15.45 15.41 15.43 56,305 -0.04(-0.27%)
Jun 24, 2014 15.57 15.57 15.46 15.47 336,319 +0.07(+0.46%)
Jun 23, 2014 15.45 15.50 15.38 15.40 284,422 -0.05(-0.32%)
Jun 20, 2014 15.48 15.61 15.39 15.45 224,047 +0.01(+0.05%)
Jun 19, 2014 15.45 15.45 15.39 15.44 540,930 -0.22(-1.43%)
Jun 18, 2014 15.64 15.73 15.57 15.66 1,045,741 -0.03(-0.18%)
Jun 17, 2014 15.70 15.72 15.64 15.69 195,691 -0.13(-0.84%)
Jun 16, 2014 15.90 15.90 15.77 15.83 170,406 +0.07(+0.44%)
Jun 13, 2014 15.69 15.76 15.68 15.76 221,731 +0.28(+1.81%)
Jun 12, 2014 15.60 15.62 15.43 15.48 43,333 -0.05(-0.32%)
Jun 11, 2014 15.57 15.57 15.51 15.52 110,598 -0.08(-0.49%)
Jun 10, 2014 15.62 15.67 15.60 15.60 343,959 +0.22(+1.41%)
Jun 06, 2014 15.36 15.40 15.35 15.38 66,808 -0.08(-0.54%)
Jun 05, 2014 15.41 15.50 15.41 15.47 60,567 +0.16(+1.05%)
Jun 04, 2014 15.30 15.32 15.25 15.31 53,507 -0.18(-1.13%)
Jun 03, 2014 15.40 15.52 15.38 15.48 72,081 -0.12(-0.76%)
Jun 02, 2014 15.50 15.62 15.50 15.60 53,811 +0.08(+0.50%)
May 30, 2014 15.51 15.53 15.49 15.52 37,573 +0.05(+0.32%)
May 29, 2014 15.44 15.54 15.44 15.48 244,023 -0.04(-0.27%)
May 28, 2014 15.60 15.62 15.51 15.52 115,529 +0.13(+0.87%)
May 27, 2014 15.45 15.45 15.35 15.38 104,190 -0.07(-0.45%)
May 23, 2014 15.49 15.45 15.45 15.45 41,233 +0.11(+0.69%)
May 22, 2014 15.29 15.36 15.29 15.35 92,154 +0.01(+0.05%)
May 21, 2014 15.28 15.36 15.28 15.34 184,031 +0.14(+0.92%)
May 20, 2014 15.19 15.21 15.17 15.20 52,931 -0.01(-0.09%)
May 19, 2014 15.25 15.25 15.20 15.22 119,253 -0.29(-1.85%)
May 16, 2014 15.31 15.51 15.31 15.50 171,321 +0.14(+0.91%)
May 15, 2014 15.49 15.49 15.36 15.36 72,214 -0.29(-1.84%)
May 14, 2014 15.61 15.70 15.59 15.65 647,743 +0.01(+0.09%)
May 13, 2014 15.64 15.64 15.59 15.64 59,046 -0.06(-0.36%)
May 12, 2014 15.55 15.69 15.55 15.69 181,532 +0.39(+2.52%)
May 09, 2014 15.35 15.36 15.31 15.31 27,459 +0.02(+0.14%)
May 08, 2014 15.36 15.36 15.29 15.29 96,530 -0.05(-0.32%)
May 07, 2014 15.29 15.36 15.29 15.34 61,412 -0.08(-0.50%)
May 06, 2014 15.38 15.48 15.36 15.41 46,174 -0.02(-0.14%)
May 05, 2014 15.33 15.43 15.31 15.43 152,225 -0.05(-0.32%)
May 02, 2014 15.49 15.50 15.43 15.48 53,019 +0.05(+0.34%)
May 01, 2014 15.32 15.49 15.32 15.43 93,715 +0.05(+0.30%)
Apr 30, 2014 15.32 15.41 15.31 15.38 100,976 +0.01(+0.05%)
Apr 29, 2014 15.30 15.38 15.28 15.38 296,703 +0.19(+1.25%)
Apr 28, 2014 15.20 15.21 15.13 15.19 81,171 -0.22(-1.46%)
Apr 25, 2014 15.42 15.42 15.34 15.41 79,076 -0.14(-0.90%)
Apr 24, 2014 15.53 15.57 15.46 15.55 363,980 +0.01(+0.09%)
Apr 23, 2014 15.51 15.55 15.49 15.54 99,622 -0.03(-0.18%)
Apr 22, 2014 15.64 15.64 15.55 15.57 67,795 +0.06(+0.36%)
Apr 21, 2014 15.57 15.62 15.49 15.51 288,622 -0.36(-2.25%)
Apr 17, 2014 15.93 15.87 15.87 15.87 30,532 -0.11(-0.66%)
Apr 16, 2014 15.88 15.98 15.88 15.97 103,269 +0.11(+0.71%)
Apr 15, 2014 15.88 15.90 15.81 15.86 160,630 -0.36(-2.20%)
Apr 14, 2014 16.30 16.30 16.16 16.22 94,042 +0.04(+0.24%)
Apr 11, 2014 16.11 16.25 16.11 16.18 266,562 -0.07(-0.45%)
Apr 10, 2014 16.29 16.47 16.25 16.25 287,858 +0.16(+1.00%)
Apr 09, 2014 16.18 16.18 16.00 16.09 495,971 +0.05(+0.31%)
Apr 08, 2014 15.99 16.12 15.99 16.04 692,991 +0.42(+2.69%)
Apr 07, 2014 15.53 15.64 15.53 15.62 417,850 +0.05(+0.32%)
Apr 04, 2014 15.57 15.70 15.52 15.57 151,517 +0.15(+1.00%)
Apr 03, 2014 15.47 15.47 15.34 15.42 106,229 -0.18(-1.17%)
Apr 02, 2014 15.59 15.62 15.55 15.60 106,258 +0.13(+0.82%)
Apr 01, 2014 15.34 15.48 15.34 15.48 103,082 +0.19(+1.24%)
Mar 31, 2014 15.31 15.32 15.27 15.29 100,358 -0.12(-0.77%)
Mar 28, 2014 15.30 15.42 15.30 15.41 370,030 +0.04(+0.27%)
Mar 27, 2014 15.26 15.36 15.21 15.36 99,665 -0.09(-0.59%)
Mar 26, 2014 15.54 15.54 15.45 15.45 271,035 -0.11(-0.68%)
Mar 25, 2014 15.50 15.60 15.50 15.56 203,838 +0.06(+0.36%)
Mar 24, 2014 15.50 15.52 15.48 15.50 285,157 +0.04(+0.23%)
Mar 21, 2014 15.38 15.59 15.38 15.47 467,961 +0.56(+3.75%)
Mar 20, 2014 14.91 14.94 14.81 14.91 195,701 -0.31(-2.02%)
Mar 19, 2014 15.28 15.28 15.14 15.22 219,280 -0.13(-0.82%)
Mar 18, 2014 15.34 15.37 15.31 15.34 173,594 -0.08(-0.50%)
Mar 17, 2014 15.40 15.45 15.36 15.42 238,694 +0.14(+0.92%)
Mar 14, 2014 15.22 15.31 15.22 15.28 177,770 +0.01(+0.05%)
Mar 13, 2014 15.38 15.42 15.22 15.27 430,859 +0.06(+0.41%)
Mar 12, 2014 15.05 15.21 15.03 15.21 392,047 +0.15(+1.02%)
Mar 11, 2014 15.17 15.21 15.03 15.06 316,276 -0.01(-0.05%)
Mar 10, 2014 15.18 15.19 14.77 15.06 511,889 -0.53(-3.42%)
Mar 07, 2014 15.64 15.65 15.54 15.59 129,952 -0.16(-1.02%)
Mar 06, 2014 15.69 15.80 15.69 15.76 305,711 +0.11(+0.72%)
Mar 05, 2014 15.69 15.69 15.59 15.64 109,197 -0.15(-0.98%)
Mar 04, 2014 15.78 15.84 15.77 15.80 156,326 +0.06(+0.36%)
Mar 03, 2014 15.72 15.76 15.65 15.74 247,203 +0.06(+0.36%)
Feb 28, 2014 15.75 15.80 15.69 15.69 169,403 +0.08(+0.54%)
Feb 27, 2014 15.63 15.66 15.56 15.60 377,522 +0.04(+0.27%)
Feb 26, 2014 15.57 15.63 15.55 15.56 134,095 +0.04(+0.23%)
Feb 25, 2014 15.62 15.62 15.50 15.52 477,566 -0.63(-3.90%)
Feb 24, 2014 16.14 16.49 16.13 16.16 397,063 -0.34(-2.04%)
Feb 21, 2014 16.49 16.52 16.45 16.49 87,253 -0.21(-1.26%)
Feb 20, 2014 16.70 16.73 16.67 16.70 254,351 -0.12(-0.71%)
Feb 19, 2014 16.80 16.88 16.77 16.82 188,476 +0.15(+0.93%)
Feb 18, 2014 16.72 16.72 16.67 16.67 286,850 -0.24(-1.41%)
Feb 14, 2014 16.83 16.91 16.91 16.91 152,806 +0.20(+1.22%)
Feb 13, 2014 16.67 16.72 16.61 16.70 94,246 -0.06(-0.38%)
Feb 12, 2014 16.82 16.85 16.74 16.77 281,564 +0.00(+0.03%)
Feb 11, 2014 16.76 16.77 16.69 16.76 644,804 +0.26(+1.57%)
Feb 10, 2014 16.52 16.62 16.50 16.50 317,279 +0.27(+1.66%)
Feb 07, 2014 16.23 16.29 16.18 16.23 346,525 +0.20(+1.22%)
Feb 06, 2014 15.91 16.04 15.91 16.04 751,394 +0.15(+0.97%)
Feb 05, 2014 15.95 15.96 15.80 15.88 117,081 -0.10(-0.61%)
Feb 04, 2014 15.77 16.05 15.77 15.98 298,313 +0.21(+1.33%)
Feb 03, 2014 16.00 16.00 15.71 15.77 417,303 -0.29(-1.83%)
Jan 31, 2014 16.09 16.09 15.93 16.06 209,794 +0.00(+0.00%)
Jan 30, 2014 16.15 16.20 16.06 16.06 161,398 -0.15(-0.91%)
Jan 29, 2014 16.28 16.28 16.16 16.21 167,028 -0.16(-0.98%)
Jan 28, 2014 16.21 16.39 16.21 16.37 421,059 +0.16(+0.99%)
Jan 27, 2014 16.26 16.31 16.12 16.21 381,554 +0.00(+0.00%)
Jan 24, 2014 16.44 16.44 16.17 16.21 615,768 -0.06(-0.34%)
Jan 23, 2014 16.47 16.48 16.23 16.27 370,985 -0.41(-2.44%)
Jan 22, 2014 16.47 16.67 16.47 16.67 504,506 +0.57(+3.57%)
Jan 21, 2014 16.13 16.18 16.02 16.10 265,442 +0.04(+0.26%)
Jan 17, 2014 16.09 16.06 16.06 16.06 298,478 -0.20(-1.25%)
Jan 16, 2014 16.31 16.31 16.25 16.26 95,439 -0.07(-0.43%)
Jan 15, 2014 16.43 16.40 16.30 16.33 97,054 -0.10(-0.60%)
Jan 14, 2014 16.34 16.45 16.33 16.43 384,964 +0.28(+1.73%)
Jan 13, 2014 16.24 16.28 16.13 16.15 174,069 -0.23(-1.40%)
Jan 10, 2014 16.23 16.42 16.21 16.38 205,837 +0.12(+0.73%)
Jan 09, 2014 16.40 16.40 16.20 16.26 808,172 -0.25(-1.49%)
Jan 08, 2014 16.51 16.51 16.42 16.51 259,101 +0.01(+0.04%)
Jan 07, 2014 16.53 16.56 16.47 16.50 271,844 +0.04(+0.21%)
Jan 06, 2014 16.63 16.65 16.44 16.46 395,072 -0.42(-2.49%)
Jan 03, 2014 16.90 16.96 16.83 16.88 193,123 -0.08(-0.45%)
Jan 02, 2014 17.07 17.10 16.95 16.96 210,240 -0.32(-1.87%)
Dec 31, 2013 17.16 17.28 17.28 17.28 269,372 +0.32(+1.90%)
Dec 30, 2013 17.02 17.03 16.96 16.96 334,712 -0.12(-0.70%)
Dec 27, 2013 16.74 17.08 16.74 17.08 168,193 +0.32(+1.90%)
Dec 26, 2013 16.65 16.79 16.65 16.76 282,312 -0.19(-1.10%)
Dec 24, 2013 16.92 16.99 16.86 16.95 231,107 +0.06(+0.33%)
Dec 23, 2013 16.94 16.96 16.83 16.89 303,997 -0.04(-0.21%)
Dec 20, 2013 16.91 16.94 16.81 16.93 1,212,631 -0.27(-1.55%)
Dec 19, 2013 17.20 17.23 17.04 17.19 499,434 -0.32(-1.84%)
Dec 18, 2013 17.44 17.56 17.21 17.52 377,190 +0.23(+1.34%)
Dec 17, 2013 17.42 17.42 17.22 17.28 322,161 -0.18(-1.00%)
Dec 16, 2013 17.61 17.63 17.42 17.46 356,716 -0.26(-1.48%)
Dec 13, 2013 17.71 17.75 17.65 17.72 1,342,802 +0.07(+0.38%)
Dec 12, 2013 17.64 17.70 17.59 17.66 255,285 -0.03(-0.16%)
Dec 11, 2013 17.82 17.82 17.62 17.68 576,449 -0.40(-2.21%)
Dec 10, 2013 18.03 18.10 17.98 18.08 232,252 +0.09(+0.51%)
Dec 09, 2013 18.12 18.12 17.99 17.99 829,004 -0.08(-0.47%)
Dec 06, 2013 18.14 18.15 18.07 18.08 663,717 +0.04(+0.19%)
Dec 05, 2013 18.21 18.21 18.03 18.04 664,199 -0.22(-1.19%)
Dec 04, 2013 18.16 18.28 18.12 18.26 689,797 +0.41(+2.32%)
Dec 03, 2013 17.87 17.91 17.71 17.84 312,850 +0.22(+1.23%)
Dec 02, 2013 17.92 17.92 17.61 17.63 944,070 -0.49(-2.71%)
Nov 29, 2013 18.08 18.16 18.03 18.12 518,902 +0.18(+1.02%)
Nov 27, 2013 17.79 17.94 17.77 17.94 549,814 +0.34(+1.95%)
Nov 26, 2013 17.61 17.64 17.55 17.59 328,366 +0.13(+0.76%)
Nov 25, 2013 17.61 17.61 17.45 17.46 255,868 -0.35(-1.97%)
Nov 22, 2013 17.70 17.82 17.66 17.81 447,502 -0.11(-0.59%)
Nov 21, 2013 17.76 17.91 17.73 17.91 258,951 +0.09(+0.51%)
Nov 20, 2013 17.94 17.94 17.80 17.82 792,692 -0.13(-0.70%)
Nov 19, 2013 18.07 18.10 17.95 17.95 936,481 -0.27(-1.48%)
Nov 18, 2013 18.26 18.36 18.16 18.22 1,669,823 +0.44(+2.46%)
Nov 15, 2013 17.54 17.90 17.50 17.78 673,554 +0.74(+4.36%)
Nov 14, 2013 16.95 17.05 16.91 17.04 52,148 -0.09(-0.53%)
Nov 12, 2013 17.26 17.26 17.12 17.13 71,029 -0.04(-0.24%)
Nov 11, 2013 17.17 17.19 17.15 17.17 148,437 +0.04(+0.20%)
Nov 08, 2013 17.11 17.16 17.07 17.14 141,121 -0.07(-0.41%)
Nov 07, 2013 17.29 18.48 17.21 17.21 49,955 -0.18(-1.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.