EGSHARES CHINA INFRASTRUCTURE $17.84

down -0.47


22/5/2013 04:22 PM  |  NYSEARCA : CHXX  |  Industries :
Type:

CHXX historical data

Date Open High Low Close Volume
3/9/2012 18.00 18.10 17.94 18.05 74
3/8/2012 17.85 18.00 17.85 17.99 120
3/7/2012 17.40 17.55 17.40 17.50 42
3/6/2012 17.37 17.37 17.09 17.24 466
3/5/2012 18.39 18.39 18.14 18.26 31
3/2/2012 18.59 18.67 18.51 18.59 153
3/1/2012 18.59 18.60 18.42 18.56 180
2/29/2012 19.01 19.03 18.91 18.95 10
2/28/2012 18.88 19.00 18.81 18.92 384
2/27/2012 18.64 18.82 18.61 18.82 206
2/24/2012 18.99 19.13 18.88 18.94 227
2/23/2012 18.81 18.90 18.80 18.86 112
2/22/2012 18.87 19.02 18.87 19.01 39
2/21/2012 18.49 18.63 18.47 18.47 66
2/17/2012 18.46 18.52 18.46 18.47 45
2/16/2012 18.37 18.46 18.34 18.40 62
2/15/2012 18.21 18.40 18.12 18.12 96
2/14/2012 17.73 17.73 17.70 17.72 33
2/13/2012 17.81 17.95 17.74 17.91 125
2/10/2012 18.05 18.05 17.93 18.04 42
2/9/2012 18.45 18.54 18.42 18.48 129
2/8/2012 17.96 18.13 17.96 18.11 31
2/7/2012 17.27 17.50 17.25 17.50 69
2/6/2012 17.55 17.63 17.48 17.61 40
2/3/2012 17.75 17.80 17.69 17.77 60
2/2/2012 17.28 17.48 17.28 17.32 36
2/1/2012 17.04 17.04 16.98 16.98 18
1/31/2012 16.61 16.61 16.61 16.61 3
1/30/2012 16.80 16.87 16.79 16.79 37
1/27/2012 17.60 17.60 17.55 17.55 54
1/26/2012 17.73 17.73 17.57 17.61 11
1/25/2012 17.10 17.26 17.10 17.26 62
1/24/2012 17.04 17.14 17.04 17.14 9
1/23/2012 17.09 17.19 17.05 17.08 56
1/20/2012 16.93 16.93 16.85 16.85 7
1/19/2012 16.85 17.14 16.85 17.14 248
1/18/2012 16.42 16.49 16.42 16.49 4
1/17/2012 16.24 16.31 16.24 16.27 34
1/13/2012 15.81 15.81 15.64 15.65 36
1/12/2012 15.80 15.80 15.73 15.78 10
1/11/2012 15.60 15.62 15.55 15.62 6
1/10/2012 15.68 15.73 15.66 15.66 14
1/9/2012 15.03 15.13 15.03 15.13 60
1/6/2012 14.90 14.90 14.76 14.83 31
1/5/2012 15.00 15.10 14.89 14.98 171
1/4/2012 15.05 15.19 15.05 15.12 19
1/3/2012 15.42 15.55 15.42 15.55 20
12/30/2011 15.19 15.26 15.16 15.16 36
12/29/2011 15.02 15.14 15.02 15.12 68
12/28/2011 15.13 15.15 15.01 15.04 173
12/27/2011 15.53 15.57 15.45 15.46 61
12/23/2011 15.60 15.76 15.46 15.63 194
12/22/2011 15.80 15.94 15.80 15.94 9
12/21/2011 15.31 15.51 15.28 15.51 208
12/20/2011 15.34 15.69 15.34 15.69 52
12/19/2011 15.40 15.48 15.08 15.08 54
12/16/2011 15.60 15.74 15.57 15.57 189
12/15/2011 15.23 15.23 15.02 15.03 194
12/14/2011 15.11 15.20 15.02 15.02 50
12/13/2011 15.63 15.63 15.39 15.39 72
12/12/2011 15.25 15.39 15.17 15.35 153
12/9/2011 15.90 16.16 15.90 16.08 78
12/8/2011 16.27 16.27 15.83 15.90 243
12/7/2011 16.22 16.42 16.10 16.42 55
12/6/2011 16.34 16.37 16.14 16.34 141
12/5/2011 16.71 16.76 16.53 16.53 215
12/2/2011 16.65 16.65 16.51 16.51 66
12/1/2011 16.80 16.80 16.73 16.79 24
11/30/2011 16.17 16.40 16.07 16.35 96
11/29/2011 15.60 15.60 15.60 15.60 5
11/28/2011 15.45 15.53 15.29 15.53 150
11/25/2011 15.06 15.06 14.82 14.82 4
11/23/2011 14.82 14.99 14.65 14.73 120
11/22/2011 15.08 15.12 15.01 15.12 30
11/21/2011 14.93 15.00 14.82 14.93 179
11/18/2011 15.81 15.81 15.61 15.70 35
11/17/2011 16.00 16.05 15.59 15.62 231
11/16/2011 16.16 16.28 15.95 15.95 67
11/15/2011 16.71 16.76 16.70 16.76 79
11/14/2011 16.74 16.74 16.73 16.73 4
11/11/2011 16.73 16.77 16.70 16.70 8
11/10/2011 16.72 16.72 16.40 16.46 13
11/9/2011 16.73 16.79 16.42 16.45 167
11/8/2011 17.53 17.53 17.15 17.53 126
11/7/2011 17.49 17.49 17.49 17.49 2
11/4/2011 17.28 17.28 17.28 17.28 6
11/3/2011 17.79 18.01 17.65 18.01 32
11/2/2011 17.30 17.43 17.24 17.43 51
11/1/2011 16.19 16.49 16.19 16.41 59
10/31/2011 17.22 17.22 17.01 17.03 9
10/28/2011 17.94 17.94 17.88 17.88 6
10/27/2011 18.11 18.27 17.76 18.27 125
10/26/2011 16.37 16.48 16.06 16.48 69
10/25/2011 15.71 15.71 15.61 15.61 9
10/24/2011 15.68 15.96 15.68 15.79 164
10/21/2011 14.92 14.94 14.90 14.94 9
10/20/2011 14.63 14.72 14.37 14.69 94
10/19/2011 15.14 15.14 15.04 15.04 4
10/18/2011 15.00 15.40 14.83 15.40 44
10/17/2011 16.01 16.01 15.59 15.61 160
Marketplace
Trading Center