EGShares China Infrastructure $17.17

down 0.00


14/4/2014 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
9/6/201214.8615.0814.8615.084,000
9/5/201214.6514.6514.5614.572,010
9/4/201214.6014.7614.6014.667,448
8/31/201214.8614.9014.8114.841,759
8/30/201214.9414.9414.8814.925,816
8/29/201215.2015.2015.1015.104,750
8/28/201215.2515.2915.2515.292,000
8/27/201215.3815.3815.3315.33736
8/24/201215.5615.6715.5015.67600
8/23/201215.7315.7315.7315.730
8/22/201215.7115.7415.6915.732,631
8/21/201215.9415.9415.8315.857,600
8/20/201215.8115.8115.8115.812,500
8/17/201215.7915.8115.7815.81724
8/16/201215.7215.7515.7215.75900
8/15/201215.6015.6515.6015.634,775
8/14/201215.8215.8815.8215.821,000
8/13/201215.9916.0115.8315.882,281
8/10/201216.2116.2116.2116.210
8/9/201216.3116.3716.2116.214,298
8/8/201216.0416.0416.0416.04250
8/7/201216.1016.1616.0916.162,800
8/6/201215.9616.0515.9616.014,110
8/3/201215.8315.8415.7915.791,200
8/2/201215.5515.5615.3915.4716,491
8/1/201215.9015.9115.8115.811,100
7/31/201215.6415.6815.5615.564,285
7/30/201215.4915.5515.4615.466,607
7/27/201215.5915.9215.5915.8931,862
7/26/201215.3315.4315.3115.432,470
7/25/201215.3015.3015.1315.152,060
7/24/201215.2815.3315.2015.243,330
7/23/201215.2715.4015.1215.4013,550
7/20/201215.7315.7315.6015.607,950
7/19/201215.8515.9915.8515.932,789
7/18/201215.8016.0515.8016.038,350
7/17/201216.1616.1915.9616.194,150
7/16/201215.8616.0115.8616.012,904
7/13/201216.0916.2316.0916.213,985
7/12/201215.9516.0015.8816.002,800
7/11/201216.2116.2516.0416.169,377
7/10/201216.3316.3315.9715.9722,470
7/9/201216.3516.3516.1216.125,040
7/6/201216.5016.5016.4016.445,800
7/5/201216.5616.5716.4016.5417,555
7/3/201216.5216.5816.5016.547,700
7/2/201216.3116.3216.2016.247,215
6/29/201216.1716.3116.1516.2622,130
6/28/201215.7915.8415.6415.8422,695
6/27/201216.1216.1616.0916.155,426
6/26/201215.7515.9315.7515.906,020
6/25/201215.8015.8015.5115.6612,806
6/22/201215.9616.0615.9116.0512,000
6/21/201216.4016.4115.8415.9231,105
6/20/201216.8016.8516.6816.7912,320
6/19/201216.8517.0416.8216.9711,446
6/18/201216.6116.6916.4516.6229,380
6/15/201216.4816.5316.3716.5219,596
6/14/201216.3916.3916.1916.3413,495
6/13/201216.4516.6316.4416.5210,808
6/12/201216.3416.5216.3416.478,013
6/11/201216.2516.2815.9316.0536,900
6/8/201215.9816.0615.8716.0618,298
6/7/201216.1916.3215.9715.9716,457
6/6/201215.5715.7815.5715.7311,500
6/5/201215.2815.4015.2015.3740,460
6/4/201215.4615.4615.2515.3837,444
6/1/201215.6015.7715.5415.5947,421
5/31/201216.1916.2916.0316.1757,400
5/30/201216.2716.4016.2216.2728,130
5/29/201216.4416.5516.3716.5523,534
5/25/201215.5515.6115.4715.5312,500
5/24/201215.8415.8415.3915.5330,220
5/23/201215.3915.4815.2615.4847,460
5/22/201215.7115.7915.4315.4725,490
5/21/201215.0015.3015.0015.3014,800
5/18/201215.1715.1714.8414.8541,193
5/17/201215.0715.1214.9114.9330,672
5/16/201215.2415.3915.0915.1061,789
5/15/201215.6115.6615.3915.4169,170
5/14/201215.4415.5115.3515.4114,700
5/11/201215.7816.0215.6115.829,900
5/10/201216.1116.1515.9416.0134,600
5/9/201216.0016.1815.9316.0942,868
5/8/201216.5616.6016.3016.5020,600
5/7/201216.8016.9216.7316.8035,144
5/4/201217.1317.1316.9917.0711,375
5/3/201217.5117.5117.4317.43536
5/2/201217.4717.5417.4617.542,064
5/1/201217.4417.7917.4417.731,480
4/30/201217.4717.4717.4717.47104
4/27/201217.6817.6817.3817.634,850
4/26/201217.5117.6317.4917.636,035
4/25/201217.3617.4217.3617.421,148
4/24/201217.0717.2917.0617.062,364
4/23/201217.1617.1616.7817.075,077
4/20/201217.4417.5317.4217.425,447
4/19/201217.3817.4417.0417.2012,939
4/18/201217.3117.3117.2017.20700
4/17/201217.2017.3117.2017.273,492
Trading Center