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 (%)
Dec 31, 2019 27.43 27.53 27.30 27.41 13,332 -0.02(-0.07%)
Dec 30, 2019 27.43 27.45 27.40 27.43 5,851 +0.06(+0.22%)
Dec 27, 2019 27.14 27.38 27.08 27.37 20,951 +0.32(+1.18%)
Dec 26, 2019 26.91 27.08 26.77 27.05 11,829 +0.22(+0.82%)
Dec 24, 2019 26.86 26.93 26.68 26.83 11,327 -0.04(-0.15%)
Dec 23, 2019 27.22 27.22 26.63 26.87 22,764 -0.08(-0.29%)
Dec 20, 2019 26.98 26.98 26.64 26.95 13,493 +0.33(+1.25%)
Dec 19, 2019 26.60 26.74 26.60 26.62 16,302 -0.12(-0.43%)
Dec 18, 2019 26.83 26.83 26.69 26.74 7,870 -0.05(-0.20%)
Dec 17, 2019 26.88 26.88 26.61 26.79 17,593 -0.10(-0.38%)
Dec 16, 2019 26.82 26.98 26.75 26.89 13,835 +0.29(+1.09%)
Dec 13, 2019 26.54 26.76 26.47 26.60 13,493 +0.27(+1.01%)
Dec 12, 2019 26.25 26.39 26.21 26.33 34,987 +0.16(+0.62%)
Dec 11, 2019 25.94 26.19 25.94 26.17 5,921 +0.45(+1.76%)
Dec 10, 2019 25.70 25.76 25.68 25.72 5,567 -0.00(-0.00%)
Dec 09, 2019 25.82 25.82 25.67 25.72 4,001 +0.18(+0.70%)
Dec 06, 2019 25.57 25.62 25.40 25.54 34,044 +0.31(+1.22%)
Dec 05, 2019 25.30 25.30 25.17 25.23 6,031 -0.09(-0.36%)
Dec 04, 2019 25.40 25.43 25.32 25.32 4,871 +0.03(+0.13%)
Dec 03, 2019 25.20 25.29 25.07 25.29 8,566 -0.13(-0.53%)
Dec 02, 2019 25.41 25.57 25.38 25.43 14,971 +0.26(+1.02%)
Nov 29, 2019 25.24 25.24 25.17 25.17 8,614 -0.34(-1.35%)
Nov 27, 2019 25.57 25.57 25.42 25.51 5,501 +0.00(+0.00%)
Nov 26, 2019 25.50 25.51 25.34 25.51 11,724 -0.16(-0.64%)
Nov 25, 2019 25.52 25.73 25.46 25.68 38,476 +0.69(+2.78%)
Nov 22, 2019 25.05 25.05 24.88 24.98 6,435 -0.09(-0.35%)
Nov 21, 2019 25.10 25.10 24.97 25.07 6,791 -0.06(-0.23%)
Nov 20, 2019 25.28 25.29 25.13 25.13 10,590 -0.17(-0.69%)
Nov 19, 2019 25.25 25.34 25.22 25.30 21,762 +0.44(+1.78%)
Nov 18, 2019 24.68 24.87 24.68 24.86 22,647 +0.34(+1.38%)
Nov 15, 2019 24.42 24.53 24.42 24.52 6,746 +0.00(+0.00%)
Nov 14, 2019 24.57 24.63 24.43 24.52 9,729 -0.14(-0.57%)
Nov 13, 2019 24.74 24.74 24.57 24.66 8,097 -0.44(-1.75%)
Nov 12, 2019 25.27 25.29 25.07 25.10 22,315 -0.38(-1.49%)
Nov 11, 2019 25.44 25.48 25.05 25.48 8,722 -0.48(-1.84%)
Nov 08, 2019 26.10 26.10 25.94 25.96 3,840 -0.39(-1.50%)
Nov 07, 2019 26.34 26.40 26.33 26.35 13,414 +0.17(+0.64%)
Nov 06, 2019 26.23 26.25 26.17 26.18 5,749 +0.21(+0.82%)
Nov 05, 2019 26.02 26.02 25.92 25.97 6,578 +0.11(+0.44%)
Nov 04, 2019 25.98 25.98 25.78 25.85 12,136 +0.24(+0.92%)
Nov 01, 2019 25.50 25.63 25.42 25.62 12,870 +0.64(+2.55%)
Oct 31, 2019 25.04 25.05 24.92 24.98 4,589 +0.03(+0.12%)
Oct 30, 2019 24.96 24.97 24.91 24.95 2,406 -0.10(-0.40%)
Oct 29, 2019 25.05 25.09 25.02 25.05 8,252 -0.17(-0.66%)
Oct 28, 2019 25.20 25.23 25.13 25.22 5,572 +0.12(+0.48%)
Oct 25, 2019 24.95 25.15 24.92 25.10 18,994 +0.20(+0.81%)
Oct 24, 2019 24.83 24.90 24.81 24.90 4,835 +0.24(+0.96%)
Oct 23, 2019 24.63 24.66 24.61 24.66 4,378 -0.20(-0.80%)
Oct 22, 2019 24.95 24.99 24.83 24.86 7,347 -0.15(-0.59%)
Oct 21, 2019 25.00 25.04 24.94 25.01 6,160 +0.04(+0.16%)
Oct 18, 2019 24.95 24.99 24.95 24.97 3,010 -0.13(-0.50%)
Oct 17, 2019 25.09 25.13 24.97 25.09 36,985 +0.04(+0.17%)
Oct 16, 2019 24.92 25.05 24.81 25.05 11,060 +0.40(+1.60%)
Oct 15, 2019 24.52 24.65 24.52 24.65 4,146 +0.15(+0.63%)
Oct 14, 2019 24.68 24.91 24.48 24.50 20,916 -0.21(-0.86%)
Oct 11, 2019 24.58 24.88 24.36 24.71 13,493 +0.78(+3.24%)
Oct 10, 2019 23.80 23.95 23.80 23.94 8,553 -0.13(-0.54%)
Oct 09, 2019 23.91 24.09 23.76 24.07 6,937 +0.37(+1.55%)
Oct 08, 2019 23.68 23.82 23.66 23.70 13,104 -0.39(-1.60%)
Oct 07, 2019 24.09 24.17 24.09 24.09 6,379 +0.00(+0.00%)
Oct 04, 2019 23.99 24.09 23.90 24.09 11,936 +0.07(+0.28%)
Oct 03, 2019 23.98 24.09 23.86 24.02 27,865 +0.22(+0.93%)
Oct 02, 2019 23.82 24.04 23.64 23.80 18,073 +0.31(+1.31%)
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.