EGSHARES CHINA INFRASTRUCTURE $17.76

down -0.08


23/5/2013 03:23 PM  |  NYSEARCA : CHXX  |  Industries :
Type:

CHXX historical data

Date Open High Low Close Volume
5/22/2013 18.11 18.15 17.84 17.84 71
5/21/2013 18.22 18.32 18.22 18.31 37
5/20/2013 18.30 18.43 18.30 18.36 29
5/17/2013 18.29 18.36 18.28 18.33 26
5/16/2013 18.19 18.25 18.13 18.13 17
5/15/2013 18.23 18.33 18.23 18.33 15
5/14/2013 18.27 18.38 18.27 18.36 57
5/13/2013 18.37 18.37 18.36 18.36 21
5/10/2013 18.60 18.61 18.54 18.61 54
5/9/2013 18.45 18.50 18.45 18.50 3
5/8/2013 18.48 18.61 18.48 18.57 98
5/7/2013 17.98 17.98 17.98 17.98 0
5/6/2013 17.87 17.98 17.87 17.98 13
5/3/2013 17.80 17.88 17.80 17.80 28
5/2/2013 17.40 17.48 17.40 17.48 5
5/1/2013 17.34 17.38 17.33 17.38 12
4/30/2013 17.39 17.46 17.39 17.46 25
4/29/2013 17.37 17.44 17.37 17.41 21
4/26/2013 17.58 17.58 17.38 17.43 195
4/25/2013 17.63 17.76 17.54 17.68 23
4/24/2013 17.54 17.63 17.49 17.63 45
4/23/2013 17.19 17.37 17.18 17.31 20
4/22/2013 17.17 17.17 17.17 17.17 0
4/19/2013 17.05 17.21 17.05 17.17 23
4/18/2013 16.75 16.75 16.65 16.70 10
4/17/2013 16.66 16.66 16.53 16.61 17
4/16/2013 16.90 16.90 16.90 16.90 2
4/15/2013 16.72 16.75 16.57 16.57 73
4/12/2013 17.18 17.18 17.06 17.12 65
4/11/2013 17.45 17.48 17.44 17.44 18
4/10/2013 17.51 17.55 17.51 17.55 6
4/9/2013 17.11 17.34 17.11 17.34 22
4/8/2013 16.74 16.92 16.74 16.89 39
4/5/2013 16.57 16.65 16.35 16.53 23
4/4/2013 16.93 16.98 16.88 16.96 119
4/3/2013 17.07 17.07 16.87 16.92 63
4/2/2013 17.27 17.27 17.20 17.20 8
4/1/2013 17.41 17.41 17.19 17.24 23
3/28/2013 17.56 17.56 17.41 17.47 26
3/27/2013 17.37 17.52 17.37 17.52 55
3/26/2013 17.57 17.57 17.51 17.57 21
3/25/2013 17.74 17.74 17.42 17.42 38
3/22/2013 17.74 17.74 17.74 17.74 2
3/21/2013 17.64 17.71 17.58 17.61 30
3/20/2013 17.70 17.72 17.66 17.72 50
3/19/2013 17.31 17.32 17.07 17.16 120
3/18/2013 17.20 17.27 17.17 17.17 201
3/15/2013 17.33 17.45 17.32 17.45 69
3/14/2013 17.69 17.77 17.69 17.77 47
3/13/2013 17.56 17.56 17.39 17.41 67
3/12/2013 18.01 18.04 17.85 17.88 66
3/11/2013 18.37 18.47 18.37 18.47 13
3/8/2013 18.79 18.79 18.68 18.73 88
3/7/2013 18.61 18.67 18.61 18.66 31
3/6/2013 18.65 18.66 18.65 18.66 16
3/5/2013 18.45 18.62 18.45 18.51 84
3/4/2013 18.25 18.30 18.19 18.27 106
3/1/2013 18.76 18.76 18.68 18.68 21
2/28/2013 18.67 18.71 18.67 18.71 7
2/27/2013 18.20 18.54 18.20 18.50 68
2/26/2013 18.07 18.10 17.92 18.09 46
2/25/2013 18.56 18.57 18.20 18.21 187
2/22/2013 18.52 18.56 18.47 18.51 44
2/21/2013 18.68 18.68 18.36 18.45 54
2/20/2013 19.09 19.09 18.79 18.79 169
2/19/2013 19.04 19.11 19.04 19.09 157
2/15/2013 19.52 19.52 19.44 19.45 8
2/14/2013 19.38 19.43 19.34 19.38 83
2/13/2013 19.47 19.47 19.43 19.43 67
2/12/2013 19.31 19.40 19.31 19.40 42
2/11/2013 19.37 19.37 19.24 19.29 174
2/8/2013 19.36 19.36 19.31 19.34 96
2/7/2013 19.47 19.47 19.16 19.29 264
2/6/2013 19.49 19.63 19.49 19.63 204
2/5/2013 19.69 19.79 19.63 19.77 106
2/4/2013 19.59 19.59 19.32 19.33 67
2/1/2013 19.82 19.87 19.76 19.79 92
1/31/2013 19.88 19.88 19.75 19.77 106
1/30/2013 19.89 19.94 19.80 19.88 104
1/29/2013 19.47 19.76 19.43 19.76 258
1/28/2013 19.53 19.53 19.30 19.31 179
1/25/2013 19.32 19.35 19.16 19.23 109
1/24/2013 19.61 19.63 19.48 19.48 68
1/23/2013 19.97 19.97 19.68 19.71 375
1/22/2013 20.10 20.12 20.00 20.10 211
1/18/2013 20.09 20.15 20.01 20.09 104
1/17/2013 20.02 20.12 19.95 20.09 177
1/16/2013 19.99 20.14 19.97 20.14 174
1/15/2013 20.18 20.23 20.16 20.23 21
1/14/2013 20.17 20.18 20.04 20.13 61
1/11/2013 20.16 20.19 20.05 20.19 100
1/10/2013 20.47 20.65 20.35 20.65 239
1/9/2013 20.22 20.34 20.21 20.34 292
1/8/2013 20.11 20.11 19.89 19.96 103
1/7/2013 20.43 20.46 20.36 20.45 152
1/4/2013 20.07 20.37 20.07 20.35 88
1/3/2013 20.23 20.36 20.14 20.15 94
1/2/2013 20.25 20.44 20.16 20.41 380
12/31/2012 19.33 19.66 19.29 19.63 195
12/28/2012 19.11 19.14 19.07 19.14 40
Marketplace
Trading Center