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 (%)
Sep 30, 2019 23.84 23.85 23.65 23.81 11,588 +0.17(+0.73%)
Sep 27, 2019 23.71 23.74 23.41 23.63 12,766 +0.00(+0.00%)
Sep 26, 2019 23.63 23.76 23.63 23.63 7,269 -0.10(-0.41%)
Sep 25, 2019 23.70 23.75 23.70 23.73 12,226 +0.04(+0.16%)
Sep 24, 2019 23.93 23.93 23.62 23.69 8,988 -0.35(-1.44%)
Sep 23, 2019 23.97 24.06 23.89 24.04 9,846 -0.14(-0.60%)
Sep 20, 2019 24.29 24.32 24.10 24.18 10,275 -0.19(-0.79%)
Sep 19, 2019 24.42 24.49 24.29 24.38 5,045 -0.08(-0.31%)
Sep 18, 2019 24.47 24.54 24.42 24.45 5,276 -0.14(-0.59%)
Sep 17, 2019 24.42 24.62 24.42 24.60 9,901 -0.11(-0.43%)
Sep 16, 2019 24.83 24.83 24.67 24.70 33,939 -0.28(-1.11%)
Sep 13, 2019 25.01 25.10 24.84 24.98 8,718 +0.23(+0.92%)
Sep 12, 2019 24.71 24.84 24.61 24.75 5,231 +0.07(+0.27%)
Sep 11, 2019 24.62 24.77 24.56 24.68 20,113 +0.38(+1.55%)
Sep 10, 2019 24.16 24.33 24.16 24.31 37,151 +0.12(+0.48%)
Sep 09, 2019 24.10 24.20 24.10 24.19 17,252 -0.15(-0.60%)
Sep 06, 2019 24.38 24.43 24.34 24.34 3,632 -0.05(-0.19%)
Sep 05, 2019 24.46 24.48 24.38 24.38 22,810 +0.00(+0.00%)
Sep 04, 2019 24.09 24.45 24.09 24.38 30,545 +1.26(+5.46%)
Sep 03, 2019 23.07 23.19 23.05 23.12 20,332 -0.17(-0.74%)
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%)
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.