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 30, 2019 23.38 23.48 23.25 23.30 28,439 -0.46(-1.95%)
Aug 29, 2019 23.81 23.85 23.72 23.76 29,154 -0.18(-0.74%)
Aug 28, 2019 23.89 23.97 23.87 23.94 15,888 -0.02(-0.10%)
Aug 27, 2019 23.96 24.04 23.83 23.96 68,922 +0.26(+1.10%)
Aug 26, 2019 23.69 24.47 23.62 23.70 27,717 +0.13(+0.53%)
Aug 23, 2019 23.96 24.00 23.42 23.58 30,411 -0.63(-2.59%)
Aug 22, 2019 24.24 24.24 24.12 24.20 8,073 -0.59(-2.37%)
Aug 21, 2019 24.79 24.79 24.61 24.79 18,340 +0.43(+1.78%)
Aug 20, 2019 24.53 24.53 24.29 24.36 26,040 -0.17(-0.71%)
Aug 19, 2019 24.64 24.89 24.46 24.53 20,595 +0.66(+2.74%)
Aug 16, 2019 23.82 24.00 23.76 23.87 21,692 +0.39(+1.64%)
Aug 15, 2019 23.38 23.56 23.32 23.49 29,498 +0.78(+3.44%)
Aug 14, 2019 22.74 22.79 22.67 22.71 28,099 -0.53(-2.28%)
Aug 13, 2019 22.81 23.51 22.81 23.24 40,624 +0.24(+1.05%)
Aug 12, 2019 23.09 23.15 22.65 23.00 24,545 -0.66(-2.77%)
Aug 09, 2019 23.80 23.80 23.56 23.65 19,098 -0.55(-2.27%)
Aug 08, 2019 24.03 24.21 24.00 24.20 26,914 +0.44(+1.87%)
Aug 07, 2019 23.52 23.77 23.48 23.76 17,202 +0.07(+0.28%)
Aug 06, 2019 23.64 23.79 23.53 23.69 43,286 +0.23(+0.99%)
Aug 05, 2019 23.91 24.14 23.38 23.46 63,749 -1.31(-5.29%)
Aug 02, 2019 24.96 25.05 24.68 24.77 42,659 -0.03(-0.12%)
Aug 01, 2019 25.50 25.61 24.73 24.80 71,408 -0.86(-3.34%)
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%)
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.