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 (%)
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%)
Aug 01, 2018 24.73 24.73 24.26 24.59 25,157 -0.78(-3.06%)
Jul 31, 2018 25.22 25.49 25.22 25.37 27,253 +0.16(+0.64%)
Jul 30, 2018 25.28 25.31 25.18 25.21 17,180 -0.20(-0.77%)
Jul 27, 2018 25.43 25.48 25.29 25.40 7,085 +0.01(+0.04%)
Jul 26, 2018 25.40 25.47 25.30 25.40 10,206 -0.27(-1.04%)
Jul 25, 2018 25.47 25.66 25.41 25.66 23,683 +0.40(+1.59%)
Jul 24, 2018 25.19 25.37 25.19 25.26 28,538 +0.65(+2.65%)
Jul 23, 2018 24.56 24.66 24.56 24.61 29,550 +0.13(+0.55%)
Jul 20, 2018 24.29 24.48 24.29 24.48 16,017 +0.26(+1.07%)
Jul 19, 2018 24.26 24.35 24.12 24.22 38,860 -0.38(-1.56%)
Jul 18, 2018 24.53 24.67 24.44 24.60 18,579 -0.11(-0.43%)
Jul 17, 2018 24.55 24.73 24.52 24.71 30,834 -0.02(-0.07%)
Jul 16, 2018 24.78 24.79 24.73 24.73 29,758 -0.38(-1.49%)
Jul 13, 2018 25.01 25.15 24.99 25.10 7,375 +0.02(+0.07%)
Jul 12, 2018 25.06 25.15 25.06 25.08 21,268 +0.38(+1.56%)
Jul 11, 2018 24.76 24.88 24.65 24.70 43,774 -0.48(-1.92%)
Jul 10, 2018 25.18 25.23 25.03 25.18 18,120 -0.12(-0.46%)
Jul 09, 2018 25.18 25.35 25.16 25.30 27,000 +0.51(+2.05%)
Jul 06, 2018 24.58 24.89 24.58 24.79 48,642 +0.26(+1.06%)
Jul 05, 2018 24.70 24.79 24.46 24.53 74,695 -0.31(-1.26%)
Jul 03, 2018 24.84 24.84 24.84 0 +0.03(+0.11%)
Jul 02, 2018 24.83 24.92 24.69 24.81 76,683 -0.37(-1.45%)
Jun 29, 2018 25.26 25.18 136,348 +0.62(+2.51%)
Jun 28, 2018 24.50 24.61 24.42 24.56 370,970 -0.12(-0.47%)
Jun 27, 2018 25.15 25.16 24.68 24.68 210,470 -0.90(-3.53%)
Jun 26, 2018 25.74 25.82 25.56 25.58 132,934 -0.46(-1.75%)
Jun 25, 2018 26.23 26.32 25.86 26.04 65,503 -0.71(-2.67%)
Jun 22, 2018 26.82 26.89 26.72 26.75 15,091 +0.17(+0.64%)
Jun 21, 2018 26.84 26.84 26.58 26.58 18,345 -0.39(-1.46%)
Jun 20, 2018 26.95 27.07 26.90 26.98 11,356 +0.09(+0.33%)
Jun 19, 2018 26.84 26.89 26.68 26.89 30,263 -0.46(-1.67%)
Jun 18, 2018 27.33 27.43 27.28 27.34 12,833 -0.29(-1.03%)
Jun 15, 2018 27.63 27.47 27.63 17,563 +0.01(+0.03%)
Jun 14, 2018 27.79 27.79 27.60 27.62 30,299 -0.33(-1.18%)
Jun 13, 2018 28.09 28.09 27.82 27.95 11,636 -0.14(-0.51%)
Jun 12, 2018 28.17 28.17 28.05 28.09 18,715 -0.04(-0.13%)
Jun 11, 2018 28.12 28.18 28.11 28.13 16,945 -0.06(-0.22%)
Jun 08, 2018 28.13 28.20 28.00 28.19 27,844 -0.01(-0.03%)
Jun 07, 2018 28.38 28.42 27.99 28.20 110,634 -0.17(-0.60%)
Jun 06, 2018 28.37 28.37 13,500 +0.08(+0.28%)
Jun 05, 2018 28.13 28.30 28.13 28.29 18,967 +0.40(+1.44%)
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.