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 (%)
Jul 31, 2019 26.02 26.02 25.58 25.66 44,753 -0.58(-2.20%)
Jul 30, 2019 26.28 26.28 26.21 26.23 13,366 -0.16(-0.62%)
Jul 29, 2019 26.49 26.59 26.31 26.40 24,054 -0.47(-1.76%)
Jul 26, 2019 26.88 26.88 26.84 26.87 23,768 +0.03(+0.11%)
Jul 25, 2019 27.07 27.07 26.82 26.84 71,987 -0.25(-0.92%)
Jul 24, 2019 27.03 27.23 27.03 27.09 5,437 -0.04(-0.13%)
Jul 23, 2019 27.05 27.14 26.99 27.13 7,402 -0.13(-0.47%)
Jul 22, 2019 27.31 27.34 27.18 27.26 9,422 -0.31(-1.14%)
Jul 19, 2019 27.74 27.74 27.57 27.57 10,586 -0.13(-0.47%)
Jul 18, 2019 27.62 27.70 27.51 27.70 6,423 -0.02(-0.08%)
Jul 17, 2019 27.81 27.87 27.68 27.72 8,145 +0.07(+0.26%)
Jul 16, 2019 27.68 27.71 27.58 27.65 6,362 +0.11(+0.38%)
Jul 15, 2019 27.60 27.60 27.52 27.55 9,504 -0.08(-0.28%)
Jul 12, 2019 27.61 27.66 27.50 27.62 5,293 +0.25(+0.90%)
Jul 11, 2019 27.58 27.58 27.32 27.38 5,400 -0.15(-0.54%)
Jul 10, 2019 27.45 27.55 27.35 27.53 4,289 +0.21(+0.78%)
Jul 09, 2019 27.20 27.31 27.10 27.31 7,349 -0.33(-1.19%)
Jul 08, 2019 27.52 27.64 27.50 27.64 7,483 -0.27(-0.98%)
Jul 05, 2019 27.97 27.97 27.87 27.92 10,586 -0.22(-0.77%)
Jul 03, 2019 28.07 28.16 28.07 28.13 4,359 +0.17(+0.60%)
Jul 02, 2019 27.97 28.06 27.91 27.97 4,745 +0.04(+0.13%)
Jul 01, 2019 27.96 28.06 27.85 27.93 18,316 +0.40(+1.47%)
Jun 28, 2019 27.61 27.64 27.51 27.53 9,549 -0.08(-0.28%)
Jun 27, 2019 27.55 27.64 27.47 27.60 8,635 +0.14(+0.53%)
Jun 26, 2019 27.44 27.55 27.44 27.46 19,205 +0.04(+0.14%)
Jun 25, 2019 27.52 27.60 27.40 27.42 29,267 -0.18(-0.66%)
Jun 24, 2019 27.59 27.71 27.51 27.60 13,300 +0.22(+0.81%)
Jun 21, 2019 27.36 27.40 27.12 27.38 16,295 -0.14(-0.52%)
Jun 20, 2019 27.55 27.62 27.51 27.53 8,133 +0.42(+1.56%)
Jun 19, 2019 27.00 27.21 27.00 27.10 25,980 +0.00(+0.00%)
Jun 18, 2019 26.64 27.12 26.64 27.10 14,505 +0.67(+2.55%)
Jun 17, 2019 26.35 26.43 26.29 26.43 13,264 +0.15(+0.59%)
Jun 14, 2019 26.41 26.50 26.26 26.27 5,812 -0.29(-1.09%)
Jun 13, 2019 26.63 26.76 26.51 26.56 5,863 +0.44(+1.70%)
Jun 12, 2019 26.28 26.30 26.02 26.12 7,634 -0.81(-3.01%)
Jun 11, 2019 26.98 27.25 26.85 26.93 10,031 +0.24(+0.90%)
Jun 10, 2019 26.68 26.78 26.61 26.69 40,641 +0.43(+1.65%)
Jun 07, 2019 26.30 26.60 26.23 26.25 15,257 +0.17(+0.66%)
Jun 06, 2019 25.99 26.15 25.93 26.08 15,245 +0.21(+0.83%)
Jun 05, 2019 25.96 26.05 25.84 25.87 12,970 +0.05(+0.21%)
Jun 04, 2019 25.68 25.81 25.61 25.81 8,666 +0.13(+0.51%)
Jun 03, 2019 25.70 25.81 25.62 25.68 49,534 -0.05(-0.18%)
May 31, 2019 25.70 25.80 25.48 25.72 35,497 -0.26(-1.00%)
May 30, 2019 25.92 26.14 25.92 25.98 9,112 -0.13(-0.52%)
May 29, 2019 26.11 26.14 26.02 26.12 7,188 -0.05(-0.18%)
May 28, 2019 26.24 26.36 26.17 26.17 19,017 +0.20(+0.78%)
May 24, 2019 25.98 26.22 25.94 25.96 9,652 +0.02(+0.07%)
May 23, 2019 26.01 26.15 25.84 25.95 41,077 -0.39(-1.46%)
May 22, 2019 26.35 26.39 26.26 26.33 10,079 -0.13(-0.49%)
May 21, 2019 26.45 26.48 26.39 26.46 72,478 +0.06(+0.24%)
May 20, 2019 26.27 26.50 26.20 26.40 35,168 -0.29(-1.08%)
May 17, 2019 26.67 26.84 26.48 26.69 15,361 -0.76(-2.77%)
May 16, 2019 27.28 27.52 27.28 27.45 22,780 +0.56(+2.09%)
May 15, 2019 26.85 26.89 26.69 26.89 10,966 +0.06(+0.24%)
May 14, 2019 26.75 27.03 26.75 26.82 21,885 +0.47(+1.79%)
May 13, 2019 26.47 26.60 26.11 26.35 33,744 -1.02(-3.73%)
May 10, 2019 27.02 27.37 26.89 27.37 47,433 +0.48(+1.79%)
May 09, 2019 26.74 26.97 26.49 26.89 41,143 -0.49(-1.79%)
May 08, 2019 27.27 27.59 27.27 27.38 20,807 +0.06(+0.21%)
May 07, 2019 27.70 27.70 27.31 27.32 33,683 -0.62(-2.21%)
May 06, 2019 28.11 28.11 27.48 27.94 54,704 -0.68(-2.37%)
May 03, 2019 28.48 28.68 28.48 28.62 11,417 +0.40(+1.42%)
May 02, 2019 28.32 28.36 28.21 28.22 15,139 +0.04(+0.14%)
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.