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 (%)
Nov 30, 2018 24.03 24.15 23.95 24.15 22,725 +0.38(+1.58%)
Nov 29, 2018 23.74 23.94 23.74 23.78 10,612 -0.39(-1.63%)
Nov 28, 2018 23.62 24.18 23.58 24.17 30,394 +0.79(+3.36%)
Nov 27, 2018 23.27 23.43 23.27 23.39 5,351 -0.13(-0.53%)
Nov 26, 2018 23.47 23.57 23.45 23.51 5,341 +0.32(+1.39%)
Nov 23, 2018 23.14 23.22 23.10 23.19 6,717 -0.38(-1.63%)
Nov 21, 2018 23.57 23.57 23.57 0 +0.47(+2.05%)
Nov 20, 2018 23.02 23.18 23.00 23.10 13,941 -0.22(-0.96%)
Nov 19, 2018 23.47 23.61 23.30 23.32 39,368 +0.21(+0.89%)
Nov 16, 2018 23.06 23.25 23.02 23.12 2,798 +0.01(+0.04%)
Nov 15, 2018 22.76 23.21 22.76 23.11 5,556 +0.53(+2.33%)
Nov 14, 2018 22.72 22.78 22.49 22.58 10,040 +0.19(+0.84%)
Nov 13, 2018 22.33 22.52 22.29 22.39 7,217 +0.53(+2.41%)
Nov 12, 2018 22.11 22.11 21.87 21.87 20,455 -0.12(-0.57%)
Nov 09, 2018 22.05 22.07 21.90 21.99 7,500 -0.45(-1.99%)
Nov 08, 2018 22.66 22.66 22.38 22.44 3,573 -0.50(-2.18%)
Nov 07, 2018 22.82 23.00 22.67 22.94 5,440 +0.47(+2.11%)
Nov 06, 2018 22.42 22.49 22.41 22.47 2,937 -0.02(-0.08%)
Nov 05, 2018 22.39 22.48 22.34 22.48 14,043 -0.12(-0.51%)
Nov 02, 2018 22.91 22.91 22.43 22.60 8,620 -0.07(-0.32%)
Nov 01, 2018 22.27 22.67 22.24 22.67 14,861 +1.13(+5.22%)
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%)
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.