Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Xt MSCI China A Inclusion Equity ETF (NY: ASHX )

18.45 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 13, 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 (%)
Oct 31, 2017 20.23 20.32 20.23 20.32 1,631 +0.17(+0.84%)
Oct 25, 2017 20.15 20.15 20.15 1 +0.13(+0.67%)
Oct 24, 2017 20.02 20.02 20.02 20.02 330 +0.23(+1.18%)
Oct 23, 2017 19.79 19.79 19.79 19.79 558 -0.06(-0.32%)
Oct 20, 2017 19.80 19.86 19.80 19.85 7,490 +0.01(+0.06%)
Oct 19, 2017 19.85 19.85 19.84 19.84 1,116 -0.21(-1.05%)
Oct 18, 2017 20.04 20.05 20.04 20.05 670 +0.39(+1.96%)
Oct 10, 2017 19.66 19.66 19.66 4 -0.27(-1.34%)
Oct 06, 2017 19.93 19.93 19.93 0 -0.04(-0.19%)
Oct 05, 2017 19.89 19.97 19.89 19.97 295 +0.07(+0.33%)
Oct 04, 2017 19.92 19.92 19.90 19.90 390 -0.03(-0.15%)
Oct 03, 2017 19.94 19.94 19.93 19.93 1,283 +0.38(+1.92%)
Oct 02, 2017 19.56 19.56 19.55 19.55 505 +0.26(+1.35%)
Sep 29, 2017 19.36 19.36 19.29 19.29 1,194 +0.08(+0.42%)
Sep 28, 2017 19.22 19.22 19.21 19.21 1,675 -0.04(-0.19%)
Sep 26, 2017 19.25 19.25 19.25 0 +0.06(+0.33%)
Sep 25, 2017 19.19 19.19 19.19 19.19 122 -0.36(-1.83%)
Sep 20, 2017 19.55 2 +0.07(+0.37%)
Sep 19, 2017 19.50 19.50 19.47 19.47 429 -0.14(-0.69%)
Sep 18, 2017 19.61 19.61 19.61 19.61 280 +0.14(+0.74%)
Sep 15, 2017 19.46 19.46 19.46 19.46 111 +0.01(+0.05%)
Sep 14, 2017 19.46 19.46 19.46 19.46 111 +0.02(+0.09%)
Sep 08, 2017 19.44 2 -0.08(-0.41%)
Sep 01, 2017 19.52 19.52 19.52 0 +0.09(+0.46%)
Aug 31, 2017 19.43 19.43 19.42 19.43 480 -0.03(-0.14%)
Aug 30, 2017 19.46 19.46 19.46 19.46 223 +0.09(+0.46%)
Aug 29, 2017 19.37 19.37 19.37 19.37 558 -0.15(-0.77%)
Aug 28, 2017 19.50 19.52 19.50 19.52 1,797 +0.20(+1.02%)
Aug 25, 2017 19.32 19.32 19.31 19.32 1,116 +0.35(+1.83%)
Aug 23, 2017 18.97 18.97 18.97 0 -0.09(-0.47%)
Aug 22, 2017 19.10 19.10 19.06 19.06 1,004 +0.09(+0.47%)
Aug 21, 2017 18.97 18.97 18.97 18.97 223 +0.09(+0.47%)
Aug 18, 2017 18.88 18.88 18.88 18.88 446 +0.12(+0.62%)
Aug 17, 2017 18.77 18.77 18.77 18.77 223 -0.04(-0.19%)
Aug 16, 2017 18.84 18.84 18.80 18.80 725 +0.10(+0.53%)
Aug 15, 2017 18.70 18.74 18.70 18.70 975 +0.01(+0.05%)
Aug 14, 2017 18.69 18.69 18.69 18.69 226 +0.15(+0.82%)
Aug 11, 2017 18.54 18.54 18.54 18.54 770 -0.18(-0.96%)
Aug 10, 2017 18.76 18.76 18.72 18.72 495 -0.13(-0.71%)
Aug 09, 2017 18.86 18.86 18.86 18.86 246 -0.04(-0.22%)
Aug 04, 2017 18.90 27 -0.08(-0.45%)
Aug 03, 2017 18.98 18.98 18.98 18.98 168 -0.12(-0.61%)
Aug 02, 2017 19.10 19.10 19.10 19.10 334 +0.18(+0.97%)
Jul 28, 2017 18.91 18.91 18.91 0 +0.09(+0.46%)
Jul 27, 2017 18.83 18.83 18.83 18.83 111 -0.01(-0.05%)
Jul 26, 2017 18.84 18.84 18.84 18.84 283 -0.10(-0.54%)
Jul 21, 2017 18.94 3 -0.08(-0.40%)
Jul 20, 2017 18.98 19.02 18.97 19.02 1,786 +0.18(+0.95%)
Jul 19, 2017 18.84 18.85 18.83 18.84 1,261 +0.25(+1.35%)
Jul 18, 2017 18.59 18.59 18.59 18.59 1,882 -0.31(-1.66%)
Jul 14, 2017 18.90 130 +0.16(+0.86%)
Jul 13, 2017 18.75 18.75 18.72 18.74 1,194 +0.07(+0.38%)
Jul 12, 2017 18.66 18.67 18.66 18.67 294 +0.03(+0.14%)
Jul 11, 2017 18.72 18.72 18.61 18.64 1,618 +0.07(+0.38%)
Jul 10, 2017 18.57 18.57 18.57 18.57 234 +0.05(+0.25%)
Jul 06, 2017 18.52 18.52 18.52 0 +0.09(+0.49%)
Jul 03, 2017 18.43 18.43 18.43 18.43 11 +0.00(+0.00%)
Jun 28, 2017 18.43 18.43 18.43 0 -0.09(-0.48%)
Jun 26, 2017 18.52 61 +0.22(+1.22%)
Jun 23, 2017 18.30 18.30 18.30 18.30 223 +0.18(+1.01%)
Jun 21, 2017 18.12 1 +0.18(+1.02%)
Jun 20, 2017 17.96 17.96 17.90 17.93 1,116 -0.11(-0.60%)
Jun 19, 2017 18.04 18.04 18.04 18.04 320 +0.29(+1.61%)
Jun 15, 2017 17.75 17.75 17.75 0 -0.04(-0.25%)
Jun 14, 2017 17.82 17.82 17.80 17.80 592 -0.25(-1.39%)
Jun 13, 2017 18.05 18.05 18.05 18.05 1,116 +0.14(+0.76%)
Jun 12, 2017 18.02 18.02 17.92 17.92 785 -0.08(-0.45%)
Jun 09, 2017 18.00 18.00 18.00 18.00 223 +0.04(+0.25%)
Jun 08, 2017 17.95 17.95 17.95 17.95 111 +0.31(+1.78%)
Jun 07, 2017 17.64 17.64 17.64 17.64 725 +0.20(+1.13%)
Jun 05, 2017 17.44 17.44 17.44 0 -0.16(-0.92%)
May 30, 2017 17.60 8 +0.00(+0.00%)
May 26, 2017 17.60 17.60 17.60 17.60 1,091 -0.06(-0.36%)
May 25, 2017 17.66 17.66 17.66 17.66 9,892 +0.40(+2.34%)
May 24, 2017 17.19 17.26 17.19 17.26 3,318 +0.11(+0.62%)
May 23, 2017 17.15 17.15 17.15 17.15 353 +0.03(+0.16%)
May 22, 2017 17.12 17.13 17.07 17.13 1,183 +0.02(+0.11%)
May 19, 2017 17.11 17.11 17.11 17.11 1,571 +0.01(+0.08%)
May 17, 2017 17.10 17.10 17.10 0 -0.13(-0.78%)
May 16, 2017 17.23 17.23 17.23 17.23 349 +0.11(+0.63%)
May 15, 2017 17.13 17.14 17.12 17.12 2,803 +0.09(+0.55%)
May 12, 2017 17.00 17.03 17.00 17.03 279 +0.19(+1.12%)
May 11, 2017 16.85 16.85 16.84 16.84 3,963 +0.02(+0.11%)
May 10, 2017 16.80 16.82 16.80 16.82 4,465 -0.01(-0.05%)
May 09, 2017 16.89 16.89 16.83 16.83 937 +0.04(+0.21%)
May 08, 2017 16.88 16.88 16.80 16.80 679 -0.18(-1.06%)
May 05, 2017 16.97 16.97 16.97 16.97 223 -0.09(-0.53%)
May 04, 2017 17.14 17.14 17.06 17.06 1,484 -0.23(-1.35%)
May 01, 2017 17.30 17.30 17.30 0 +0.01(+0.05%)
Apr 28, 2017 17.27 17.29 17.27 17.29 315 -0.02(-0.10%)
Apr 27, 2017 17.31 17.31 17.31 17.31 740 -0.01(-0.05%)
Apr 26, 2017 17.30 17.32 17.30 17.32 725 +0.00(+0.00%)
Apr 25, 2017 17.32 17.32 17.32 17.32 927 -0.13(-0.72%)
Apr 21, 2017 17.44 17.44 17.44 0 -0.01(-0.04%)
Apr 20, 2017 17.42 17.52 17.42 17.45 1,501 +0.22(+1.26%)
Apr 19, 2017 17.31 17.31 17.22 17.23 630 -0.15(-0.86%)
Apr 18, 2017 17.38 17.38 17.38 17.38 558 -0.10(-0.56%)
Apr 17, 2017 17.65 17.65 17.48 17.48 520 -0.28(-1.56%)
Apr 11, 2017 17.75 17.75 17.75 0 +0.14(+0.81%)
Apr 04, 2017 17.61 17.61 17.61 0 +0.08(+0.45%)
Apr 03, 2017 17.53 17.53 17.53 17.53 140 +0.06(+0.36%)
Mar 31, 2017 17.49 17.49 17.47 17.47 321 +0.07(+0.42%)
Mar 30, 2017 17.40 17.40 17.40 17.40 174 -0.02(-0.10%)
Mar 24, 2017 17.41 17.41 17.41 0 -0.15(-0.87%)
Mar 22, 2017 17.57 17.57 17.57 0 +0.09(+0.51%)
Mar 20, 2017 17.48 17.48 17.48 0 +0.00(+0.00%)
Mar 17, 2017 17.48 17.48 17.48 17.48 357 -0.16(-0.91%)
Mar 16, 2017 17.64 17.64 17.64 17.64 597 +0.27(+1.57%)
Mar 14, 2017 17.37 140 +0.03(+0.19%)
Mar 10, 2017 17.33 2 -0.03(-0.16%)
Mar 08, 2017 17.36 17.36 17.36 0 -0.07(-0.41%)
Mar 07, 2017 17.43 17.43 17.43 17.43 112 -0.13(-0.77%)
Mar 02, 2017 17.57 27 -0.01(-0.05%)
Feb 24, 2017 17.57 59 +0.13(+0.72%)
Feb 16, 2017 17.45 101 -0.02(-0.10%)
Feb 15, 2017 17.48 17.49 17.47 17.47 1,060 -0.01(-0.05%)
Feb 13, 2017 17.48 10 +0.09(+0.52%)
Feb 10, 2017 17.36 17.40 17.36 17.39 1,675 +0.16(+0.94%)
Feb 09, 2017 17.23 17.23 17.23 17.23 137 -0.00(-0.03%)
Feb 06, 2017 17.23 17.23 17.23 0 +0.00(+0.02%)
Feb 03, 2017 17.13 17.23 17.06 17.23 17,192 -0.21(-1.23%)
Jan 27, 2017 17.44 17.44 17.44 0 +0.17(+0.99%)
Jan 25, 2017 17.27 17.27 17.27 0 +0.04(+0.26%)
Jan 24, 2017 17.08 17.23 17.08 17.23 965 +0.04(+0.26%)
Jan 20, 2017 17.18 1 +0.18(+1.04%)
Jan 18, 2017 17.00 1 -0.19(-1.08%)
Jan 10, 2017 17.19 17.19 17.19 0 +0.05(+0.32%)
Jan 09, 2017 17.14 17.14 17.13 17.14 1,181 -0.06(-0.36%)
Jan 05, 2017 17.20 79 -0.04(-0.21%)
Jan 04, 2017 17.23 17.23 17.23 17.23 1,339 +0.19(+1.14%)
Jan 03, 2017 16.74 17.04 16.74 17.04 530 +0.17(+1.02%)
Dec 30, 2016 16.87 16.87 16.87 0 -0.12(-0.69%)
Dec 29, 2016 16.98 16.98 16.98 16.98 223 -0.02(-0.11%)
Dec 28, 2016 17.01 17.07 17.00 17.00 1,191 -0.21(-1.25%)
Dec 27, 2016 17.25 17.25 17.22 17.22 502 +0.07(+0.40%)
Dec 22, 2016 17.15 17.15 17.15 0 +0.10(+0.57%)
Dec 20, 2016 17.05 17.05 17.05 0 -0.12(-0.70%)
Dec 19, 2016 17.18 17.18 17.17 17.17 3,355 +0.09(+0.55%)
Dec 15, 2016 17.08 17.08 17.08 0 -0.25(-1.45%)
Dec 14, 2016 17.33 17.33 17.33 17.33 638 -0.21(-1.21%)
Dec 13, 2016 17.54 17.54 17.54 17.54 132 +0.05(+0.27%)
Dec 12, 2016 17.52 17.52 17.49 17.49 598 -0.56(-3.13%)
Dec 09, 2016 18.06 18.06 18.06 18.06 132 +0.07(+0.38%)
Dec 08, 2016 17.99 17.99 17.99 17.99 2,659 +0.00(+0.00%)
Dec 06, 2016 17.99 17.99 17.99 0 -0.27(-1.50%)
Dec 02, 2016 18.26 18.26 18.26 0 +0.28(+1.54%)
Nov 23, 2016 17.99 62 +0.22(+1.25%)
Nov 21, 2016 17.77 17.77 17.77 0 +0.18(+1.05%)
Nov 18, 2016 17.27 17.59 17.27 17.58 1,023 -0.12(-0.70%)
Nov 17, 2016 17.66 17.75 17.65 17.70 10,447 +0.05(+0.30%)
Nov 16, 2016 17.64 17.65 17.64 17.65 2,659 +0.00(+0.00%)
Nov 14, 2016 17.65 1 +0.14(+0.77%)
Nov 11, 2016 17.52 17.52 17.52 17.52 199 +0.08(+0.47%)
Nov 10, 2016 17.57 17.57 17.43 17.43 531 +0.05(+0.26%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.