Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Real Estate Invesco ETF (NY: TAO )

N/A UNCHANGED
Last Price Updated: 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, 2018 21.53 21.62 21.50 21.55 6,120 +0.05(+0.25%)
Oct 30, 2018 21.41 21.49 21.32 21.49 9,479 +0.30(+1.43%)
Oct 29, 2018 21.61 21.66 21.19 21.19 17,947 -0.40(-1.86%)
Oct 26, 2018 21.42 21.70 21.35 21.59 13,545 -0.02(-0.10%)
Oct 25, 2018 21.33 21.74 21.33 21.61 19,948 +0.67(+3.18%)
Oct 24, 2018 21.37 21.48 20.95 20.95 11,507 -0.45(-2.09%)
Oct 23, 2018 21.17 21.56 21.15 21.39 57,640 -0.45(-2.04%)
Oct 22, 2018 21.87 22.02 21.59 21.84 14,589 +0.43(+2.00%)
Oct 19, 2018 21.44 21.61 21.40 21.41 16,792 +0.42(+2.00%)
Oct 18, 2018 21.19 21.27 20.93 20.99 35,288 -0.45(-2.08%)
Oct 17, 2018 21.51 21.55 21.38 21.44 23,037 -0.07(-0.33%)
Oct 16, 2018 21.31 21.57 21.31 21.51 19,063 +0.18(+0.84%)
Oct 15, 2018 21.31 21.42 21.23 21.33 17,318 -0.37(-1.69%)
Oct 12, 2018 21.67 21.71 21.54 21.70 11,530 +0.30(+1.42%)
Oct 11, 2018 21.37 21.65 21.19 21.39 30,563 -0.34(-1.56%)
Oct 10, 2018 22.16 22.16 21.71 21.73 15,061 -0.63(-2.80%)
Oct 09, 2018 22.27 22.42 22.25 22.36 26,233 +0.00(+0.00%)
Oct 08, 2018 22.31 22.36 22.16 22.36 29,476 -0.37(-1.61%)
Oct 05, 2018 22.75 22.78 22.62 22.72 11,754 -0.01(-0.04%)
Oct 04, 2018 22.92 22.99 22.56 22.73 22,359 -0.46(-2.00%)
Oct 03, 2018 23.36 23.36 23.14 23.20 6,816 -0.02(-0.08%)
Oct 02, 2018 23.12 23.22 23.12 23.22 8,121 -0.46(-1.92%)
Oct 01, 2018 23.74 23.84 23.61 23.67 9,013 +0.09(+0.38%)
Sep 28, 2018 23.65 23.79 23.57 23.58 15,673 -0.64(-2.66%)
Sep 27, 2018 24.19 24.35 24.16 24.23 11,549 -0.05(-0.22%)
Sep 26, 2018 24.41 24.52 24.28 24.28 6,705 -0.21(-0.84%)
Sep 25, 2018 24.52 24.56 24.48 24.48 31,957 +0.10(+0.40%)
Sep 24, 2018 24.44 24.47 24.34 24.39 11,193 -0.59(-2.36%)
Sep 21, 2018 24.98 25.10 24.94 24.98 4,478 +0.32(+1.31%)
Sep 20, 2018 24.62 24.65 24.49 24.65 8,958 +0.05(+0.21%)
Sep 19, 2018 24.48 24.64 24.47 24.60 17,634 +0.42(+1.73%)
Sep 18, 2018 24.03 24.27 24.03 24.18 16,378 +0.39(+1.66%)
Sep 17, 2018 23.84 24.02 23.79 23.79 14,125 -0.23(-0.97%)
Sep 14, 2018 24.14 24.32 23.92 24.02 21,718 -0.01(-0.04%)
Sep 13, 2018 23.94 24.27 23.94 24.03 28,158 +0.58(+2.48%)
Sep 12, 2018 23.18 23.64 23.15 23.45 39,689 +0.27(+1.16%)
Sep 11, 2018 23.01 23.21 22.98 23.18 37,636 -0.12(-0.50%)
Sep 10, 2018 23.39 23.39 23.18 23.30 61,247 -0.11(-0.46%)
Sep 07, 2018 23.40 23.56 23.36 23.40 19,143 -0.24(-1.02%)
Sep 06, 2018 23.74 23.79 23.51 23.64 31,396 -0.12(-0.49%)
Sep 05, 2018 23.85 23.85 23.61 23.76 23,075 -0.63(-2.56%)
Sep 04, 2018 24.38 24.43 24.31 24.39 51,881 -0.33(-1.34%)
Aug 31, 2018 24.72 24.72 24.72 0 +0.04(+0.18%)
Aug 30, 2018 24.82 24.82 24.53 24.67 19,364 -0.55(-2.20%)
Aug 29, 2018 25.00 25.23 25.00 25.23 5,849 +0.35(+1.40%)
Aug 28, 2018 24.97 25.04 24.85 24.88 10,785 -0.25(-1.00%)
Aug 27, 2018 25.08 25.38 25.08 25.13 13,943 +0.43(+1.74%)
Aug 24, 2018 24.58 24.74 24.58 24.70 22,725 +0.20(+0.80%)
Aug 23, 2018 24.56 24.63 24.44 24.50 14,190 -0.28(-1.12%)
Aug 22, 2018 24.79 24.85 24.73 24.78 10,917 -0.05(-0.22%)
Aug 21, 2018 24.68 24.86 24.68 24.83 17,159 +0.54(+2.24%)
Aug 20, 2018 24.22 24.39 24.22 24.29 37,980 +0.06(+0.26%)
Aug 17, 2018 23.94 24.31 23.84 24.23 34,368 +0.21(+0.89%)
Aug 16, 2018 24.04 24.21 23.89 24.01 103,072 +0.38(+1.63%)
Aug 15, 2018 23.61 23.64 23.34 23.63 59,493 -0.85(-3.47%)
Aug 14, 2018 24.33 24.49 24.32 24.48 39,127 -0.02(-0.07%)
Aug 13, 2018 24.69 24.73 24.49 24.49 23,938 -0.40(-1.61%)
Aug 10, 2018 24.87 24.93 24.83 24.89 18,807 +0.04(+0.14%)
Aug 09, 2018 24.83 25.01 24.83 24.86 12,498 +0.25(+1.02%)
Aug 08, 2018 24.57 24.65 24.44 24.61 20,780 -0.26(-1.04%)
Aug 07, 2018 24.81 25.01 24.81 24.87 35,068 +0.96(+4.04%)
Aug 06, 2018 23.86 23.93 23.78 23.90 50,223 -0.17(-0.70%)
Aug 03, 2018 24.05 24.14 24.05 24.07 48,138 -0.27(-1.10%)
Aug 02, 2018 24.04 24.34 23.98 24.34 49,293 -0.25(-1.02%)
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.