EGShares China Infrastructure $16.91

down -0.17


17/4/2014 06:40 PM  |  NYSEARCA : CHXX
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHXX historical data

Date Open High Low Close Volume
4/16/201417.0117.0917.0117.08875
4/15/201417.1717.1717.1717.170
4/14/201417.3217.3217.1617.171,427
4/11/201417.1817.2217.1817.22385
4/10/201417.6817.7917.4817.482,249
4/9/201417.3317.3317.3317.33697
4/8/201417.1517.1517.1517.15187
4/7/201417.1917.1917.1117.11700
4/4/201417.3217.3217.1017.10500
4/3/201417.1817.2217.0817.092,884
4/2/201416.9817.1016.9817.053,228
4/1/201416.7616.7616.7216.721,477
3/31/201416.6116.6116.5516.58708
3/28/201416.7216.7216.6416.703,388
3/27/201416.3816.3816.2516.25200
3/26/201416.1316.1316.1316.13200
3/25/201416.1116.1716.1116.133,618
3/24/201416.1116.1116.1116.111,152
3/21/201416.0316.4216.0316.259,910
3/20/201415.4415.4415.4415.44170
3/19/201415.6515.6915.4415.443,006
3/18/201415.5915.6915.5915.696,370
3/17/201415.6115.6115.5015.538,950
3/14/201415.2515.2715.2515.271,000
3/13/201415.2115.2415.0215.053,200
3/12/201415.5015.5015.5015.50725
3/11/201415.6415.6415.6415.64459
3/10/201415.9615.9615.7015.781,050
3/7/201416.2116.2116.0616.071,478
3/6/201416.4216.4216.4216.42477
3/5/201416.2216.2616.2016.20916
3/4/201416.5816.5816.5816.58237
3/3/201416.3616.3616.3616.36500
2/28/201416.5616.5616.5616.56400
2/27/201416.5716.5716.5716.57100
2/26/201416.4616.4616.4616.46116
2/25/201416.2216.2316.2216.23547
2/24/201416.5516.6716.5216.671,740
2/21/201416.7816.9016.7716.891,800
2/20/201416.8717.1016.8717.1012,029
2/19/201417.0317.1617.0017.066,100
2/18/201417.2217.2216.9717.121,100
2/14/201417.2517.3417.2417.341,527
2/13/201412.4212.4212.4212.420
2/12/201417.1117.1116.9917.011,151
2/11/201417.0917.1117.0917.102,690
2/10/201416.7316.7316.7316.73200
2/7/201416.9416.9416.9216.935,940
2/6/201416.3516.6416.3516.6223,097
2/5/201416.2216.3916.2216.381,168
2/4/201416.3416.5716.3316.547,722
2/3/201416.2716.2716.2716.27129
1/31/201416.5716.5716.5716.57130
1/30/201416.8416.8716.8116.821,400
1/29/201416.7016.7016.4816.59400
1/28/201416.7516.9316.7516.832,470
1/27/201416.8116.8516.7316.852,465
1/24/201416.9716.9716.9216.92675
1/23/201417.5017.5817.3217.3825,500
1/22/201417.6717.7617.6717.761,891
1/21/201417.1417.1417.1417.14808
1/17/201417.2817.2817.2817.28807
1/16/201417.2217.2817.2217.251,342
1/15/201417.4317.4317.4317.43370
1/14/201417.2017.4317.2017.43655
1/13/201417.2417.2417.2117.215,307
1/10/201417.2817.4217.2817.41798
1/9/201417.2617.3817.2617.384,625
1/8/201417.5517.6517.5017.534,210
1/7/201417.4117.4817.4017.483,465
1/6/201417.5317.5317.4717.471,025
1/3/201417.8817.8817.8817.88500
1/2/201418.1118.1117.8717.872,355
12/31/201318.5118.5118.3618.43882
12/30/201318.2618.4118.2618.392,922
12/27/201318.3218.4718.3218.464,295
12/26/201318.4818.5818.4818.58490
12/24/201318.5718.5918.5718.591,251
12/23/201318.4318.4318.3218.323,411
12/20/201318.5418.5418.5418.540
12/19/201318.3418.5418.3318.542,290
12/18/201319.0219.0219.0219.02210
12/17/201318.5218.5818.5218.581,316
12/16/201318.8018.8518.6818.688,853
12/13/201318.7418.7618.7018.701,022
12/12/201318.6118.7018.6118.704,602
12/11/201318.8518.8518.7518.771,549
12/10/201319.0519.2619.0519.26553
12/9/201319.4119.4219.4019.412,241
12/6/201319.5519.5519.5519.55100
12/5/201319.3319.4919.3119.432,008
12/4/201319.4819.4819.4819.48800
12/3/201319.3319.3319.3319.330
12/2/201319.5219.5219.3319.331,146
11/29/201319.7019.7019.6619.662,000
11/27/201319.4919.5319.4919.531,300
11/26/201319.0919.2819.0919.271,278
11/25/201319.3119.3119.3119.31200
11/22/201319.4719.4719.4719.47410
11/21/201319.2219.5119.2219.482,107
Trading Center