EGSHARES CHINA INFRASTRUCTURE $16.07

up +0.06


18/6/2013 04:18 PM  |  NYSEARCA : CHXX  |  Industries :
Type:

CHXX historical data

Date Open High Low Close Volume
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
10/14/2011 15.75 15.79 15.67 15.75 17
10/13/2011 15.88 16.03 15.76 15.94 48
10/12/2011 15.46 15.69 15.46 15.64 39
10/11/2011 14.38 14.75 14.38 14.72 52
10/10/2011 13.95 14.40 13.95 14.38 65
10/7/2011 14.19 14.27 13.90 14.18 45
10/6/2011 13.52 13.81 13.52 13.78 75
10/5/2011 12.88 13.21 12.80 13.21 61
10/4/2011 12.48 12.56 12.20 12.52 321
10/3/2011 12.91 13.11 12.83 12.83 193
9/30/2011 13.90 13.97 13.61 13.61 40
9/29/2011 14.78 14.89 14.58 14.60 520
9/28/2011 14.61 14.62 14.40 14.43 136
9/27/2011 14.59 14.88 14.59 14.66 105
9/26/2011 13.57 13.94 13.50 13.94 63
9/23/2011 14.11 14.32 14.05 14.26 44
9/22/2011 14.07 14.11 13.66 13.81 164
9/21/2011 15.38 15.38 14.90 14.90 95
9/20/2011 15.60 15.65 15.46 15.52 46
9/19/2011 15.71 15.77 15.43 15.77 53
9/16/2011 16.42 16.52 16.31 16.40 378
9/15/2011 16.09 16.21 16.09 16.18 37
9/14/2011 16.20 16.20 15.78 16.20 44
9/13/2011 16.49 16.50 16.36 16.50 42
9/12/2011 16.32 16.41 16.13 16.37 107
9/9/2011 17.17 17.17 16.78 16.81 48
9/8/2011 17.39 17.51 17.36 17.37 28
9/7/2011 17.62 17.69 17.59 17.69 9
9/6/2011 17.33 17.47 17.18 17.47 37
9/2/2011 18.32 18.35 18.26 18.31 8
9/1/2011 18.98 19.01 18.90 19.01 22
8/31/2011 18.84 18.87 18.71 18.78 24
8/30/2011 18.52 18.58 18.33 18.58 22
8/29/2011 18.23 18.23 18.23 18.23 2
8/26/2011 17.60 17.77 17.52 17.77 61
8/25/2011 18.00 18.04 17.78 17.82 27
8/24/2011 17.62 17.87 17.62 17.76 96
8/23/2011 17.41 17.59 17.25 17.58 53
8/22/2011 17.29 17.29 16.82 16.86 118
8/19/2011 17.38 17.79 17.27 17.46 206
8/18/2011 18.22 18.22 17.85 17.86 188
8/17/2011 19.13 19.13 19.13 19.13 2
8/16/2011 19.02 19.24 19.02 19.15 22
8/15/2011 18.77 18.97 18.77 18.97 32
8/12/2011 18.43 18.47 18.32 18.38 79
8/11/2011 17.89 18.67 17.73 18.60 314
8/10/2011 18.54 18.55 18.00 18.08 213
8/9/2011 18.53 19.33 18.45 19.26 451
8/8/2011 18.83 19.02 18.05 18.32 201
8/5/2011 19.89 20.00 19.12 19.56 394
8/4/2011 20.25 20.43 19.91 19.93 267
8/3/2011 20.87 20.96 20.68 20.96 88
8/2/2011 21.14 21.23 20.85 20.85 49
8/1/2011 21.57 21.57 21.23 21.45 46
7/29/2011 21.31 21.42 21.21 21.32 65
7/28/2011 21.66 21.69 21.55 21.55 34
7/27/2011 21.53 21.58 21.35 21.37 50
7/26/2011 21.54 21.63 21.54 21.63 31
7/25/2011 21.37 21.47 21.21 21.44 42
7/22/2011 21.72 21.76 21.67 21.76 39
7/21/2011 21.56 21.56 21.44 21.52 89
7/20/2011 21.50 21.61 21.49 21.61 56
7/19/2011 21.19 21.40 21.19 21.38 62
7/18/2011 21.35 21.35 21.22 21.31 25
7/15/2011 21.74 21.84 21.56 21.72 55
7/14/2011 21.84 21.88 21.68 21.77 54
7/13/2011 21.81 22.04 21.81 21.97 39
7/12/2011 21.33 21.46 21.32 21.41 230
7/11/2011 22.02 22.11 21.84 21.84 136
7/8/2011 22.34 22.34 22.21 22.21 13
7/7/2011 22.32 22.44 22.30 22.41 263
7/6/2011 22.11 22.22 22.11 22.22 22
7/5/2011 22.29 22.41 22.20 22.28 74
7/1/2011 21.70 21.95 21.70 21.94 78
6/30/2011 21.63 21.78 21.63 21.78 117
6/29/2011 21.48 21.55 21.46 21.52 592
6/28/2011 21.35 21.46 21.35 21.46 101
6/27/2011 21.21 21.61 21.21 21.53 263
6/24/2011 21.22 21.23 20.94 20.98 38
6/23/2011 20.50 20.67 20.41 20.65 319
6/22/2011 20.55 20.86 20.55 20.71 91
Marketplace
Trading Center