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 (%)
Apr 30, 2019 28.26 28.28 28.09 28.20 10,586 -0.17(-0.61%)
Apr 29, 2019 28.34 28.42 28.29 28.37 22,427 +0.13(+0.46%)
Apr 26, 2019 28.14 28.35 28.14 28.24 15,257 +0.14(+0.49%)
Apr 25, 2019 28.06 28.18 28.06 28.10 13,962 -0.06(-0.22%)
Apr 24, 2019 28.27 28.29 28.13 28.17 13,031 -0.00(-0.02%)
Apr 23, 2019 28.11 28.22 28.06 28.17 29,662 -0.18(-0.65%)
Apr 22, 2019 28.47 28.47 28.29 28.35 40,165 -0.29(-1.01%)
Apr 18, 2019 28.57 28.75 28.48 28.64 13,493 +0.06(+0.20%)
Apr 17, 2019 28.95 28.95 28.50 28.59 69,031 -0.39(-1.33%)
Apr 16, 2019 29.07 29.08 28.91 28.97 82,416 -0.12(-0.42%)
Apr 15, 2019 29.27 29.27 29.00 29.09 30,965 -0.48(-1.64%)
Apr 12, 2019 29.45 29.63 29.39 29.58 12,455 +0.43(+1.49%)
Apr 11, 2019 29.28 29.28 29.12 29.14 22,353 -0.44(-1.50%)
Apr 10, 2019 29.62 29.68 29.54 29.59 13,422 -0.09(-0.29%)
Apr 09, 2019 29.63 29.73 29.63 29.67 27,945 +0.13(+0.46%)
Apr 08, 2019 29.50 29.59 29.48 29.54 25,520 -0.11(-0.36%)
Apr 05, 2019 29.58 29.70 29.46 29.65 37,988 +0.18(+0.62%)
Apr 04, 2019 29.47 29.48 29.33 29.46 57,735 +0.02(+0.07%)
Apr 03, 2019 29.50 29.75 29.39 29.44 41,683 -0.06(-0.20%)
Apr 02, 2019 29.58 29.58 29.40 29.50 52,926 -0.07(-0.23%)
Apr 01, 2019 29.52 29.87 29.45 29.57 147,295 +0.65(+2.26%)
Mar 29, 2019 28.89 29.02 28.83 28.91 28,750 +0.52(+1.83%)
Mar 28, 2019 28.37 28.39 28.23 28.39 6,503 +0.23(+0.80%)
Mar 27, 2019 28.12 28.29 28.07 28.17 4,127 +0.24(+0.85%)
Mar 26, 2019 27.97 27.97 27.85 27.93 15,379 +0.06(+0.22%)
Mar 25, 2019 27.71 27.94 27.71 27.87 11,647 +0.16(+0.59%)
Mar 22, 2019 27.99 28.06 27.70 27.70 14,323 -0.66(-2.33%)
Mar 21, 2019 28.05 28.36 27.59 28.36 17,119 -0.01(-0.05%)
Mar 20, 2019 28.36 28.53 28.23 28.38 20,928 +0.00(+0.02%)
Mar 19, 2019 28.30 28.52 28.27 28.37 34,177 +0.27(+0.96%)
Mar 18, 2019 27.99 28.16 27.99 28.10 26,118 +0.79(+2.89%)
Mar 15, 2019 27.23 27.51 27.02 27.31 11,521 +0.45(+1.69%)
Mar 14, 2019 26.86 27.13 26.80 26.86 11,527 -0.32(-1.17%)
Mar 13, 2019 27.14 27.27 27.07 27.18 11,434 +0.11(+0.39%)
Mar 12, 2019 26.98 27.13 26.98 27.07 14,196 +0.33(+1.22%)
Mar 11, 2019 26.51 26.88 26.51 26.75 8,463 +0.45(+1.72%)
Mar 08, 2019 26.30 26.43 26.25 26.29 22,004 -0.46(-1.71%)
Mar 07, 2019 27.12 27.12 26.75 26.75 19,560 -0.48(-1.75%)
Mar 06, 2019 27.41 27.75 27.23 27.23 24,960 -0.02(-0.07%)
Mar 05, 2019 27.11 27.31 27.11 27.25 35,599 +0.30(+1.11%)
Mar 04, 2019 27.14 27.17 26.88 26.95 35,912 +0.26(+0.97%)
Mar 01, 2019 26.72 26.84 26.62 26.69 41,828 +0.30(+1.13%)
Feb 28, 2019 26.59 26.62 26.35 26.39 47,177 -0.22(-0.83%)
Feb 27, 2019 26.82 26.82 26.58 26.61 77,265 -0.36(-1.32%)
Feb 26, 2019 26.89 26.98 26.78 26.97 156,832 -0.11(-0.39%)
Feb 25, 2019 27.06 27.23 26.98 27.07 27,895 +0.15(+0.57%)
Feb 22, 2019 26.97 27.10 26.88 26.92 14,012 +0.25(+0.92%)
Feb 21, 2019 26.77 26.77 26.59 26.67 10,595 -0.08(-0.31%)
Feb 20, 2019 26.66 26.87 26.66 26.75 7,323 +0.23(+0.87%)
Feb 19, 2019 26.23 26.64 26.19 26.52 67,400 +0.29(+1.10%)
Feb 15, 2019 26.19 26.24 26.17 26.23 5,501 -0.09(-0.33%)
Feb 14, 2019 26.26 26.34 26.17 26.32 2,564 -0.05(-0.19%)
Feb 13, 2019 26.38 26.39 26.30 26.37 14,205 +0.11(+0.42%)
Feb 12, 2019 26.34 26.34 26.20 26.26 5,065 -0.09(-0.36%)
Feb 11, 2019 26.50 26.58 26.31 26.36 7,171 -0.02(-0.09%)
Feb 08, 2019 26.34 26.40 26.24 26.38 3,010 +0.25(+0.95%)
Feb 07, 2019 26.25 26.25 25.91 26.13 3,167 -0.21(-0.80%)
Feb 06, 2019 26.62 26.69 26.33 26.34 6,773 -0.37(-1.37%)
Feb 05, 2019 26.40 26.81 26.40 26.71 5,371 +0.39(+1.50%)
Feb 04, 2019 26.23 26.44 26.23 26.31 3,330 +0.27(+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.