EGSHARES CHINA INFRASTRUCTURE $15.95

down -0.12


19/6/2013 04:19 PM  |  NYSEARCA : CHXX  |  Industries :
Type:

CHXX historical data

Date Open High Low Close Volume
6/21/2011 20.34 20.63 20.31 20.61 107
6/20/2011 19.99 20.03 19.84 20.01 181
6/17/2011 20.21 20.29 20.19 20.28 41
6/16/2011 20.29 20.39 20.26 20.30 46
6/15/2011 20.81 20.81 20.52 20.64 248
6/14/2011 21.03 21.19 21.03 21.14 96
6/10/2011 21.02 21.02 20.62 20.75 87
6/9/2011 21.20 21.31 21.11 21.28 136
6/8/2011 21.48 21.55 21.41 21.45 57
6/7/2011 21.66 21.85 21.64 21.64 275
6/6/2011 21.69 21.69 21.47 21.49 320
6/3/2011 21.58 21.81 21.58 21.68 88
6/2/2011 21.88 21.97 21.78 21.97 116
6/1/2011 22.23 22.23 21.87 21.89 110
5/31/2011 22.24 22.26 22.09 22.22 236
5/27/2011 21.87 22.02 21.85 21.90 192
5/26/2011 21.52 21.62 21.49 21.62 45
5/25/2011 21.51 21.65 21.48 21.60 73
5/24/2011 21.43 21.64 21.43 21.54 88
5/23/2011 21.23 21.36 21.20 21.25 185
5/20/2011 21.91 21.91 21.75 21.75 92
5/19/2011 22.13 22.13 21.95 22.03 403
5/18/2011 21.92 22.19 21.92 22.14 269
5/17/2011 21.64 21.67 21.53 21.65 164
5/16/2011 21.53 21.64 21.40 21.40 277
5/13/2011 21.71 21.87 21.50 21.56 60
5/12/2011 21.83 21.97 21.64 21.89 99
5/11/2011 22.03 22.05 21.78 21.88 152
5/10/2011 22.20 22.20 22.05 22.08 415
5/9/2011 21.89 21.97 21.83 21.97 80
5/6/2011 21.75 22.01 21.46 21.67 1950
5/5/2011 21.37 21.61 21.36 21.36 27
5/4/2011 22.01 22.01 21.60 21.81 100
5/3/2011 22.44 22.44 22.12 22.21 160
5/2/2011 22.91 22.91 22.68 22.68 110
4/29/2011 22.70 22.76 22.51 22.74 35
4/28/2011 22.60 22.64 22.48 22.51 32
4/27/2011 23.04 23.04 22.49 22.84 86
4/26/2011 23.33 23.33 23.15 23.21 58
4/25/2011 23.25 23.31 23.20 23.23 53
4/21/2011 23.26 23.38 23.25 23.38 45
4/20/2011 22.99 23.06 22.94 22.96 59
4/19/2011 22.49 22.64 22.49 22.64 49
4/18/2011 22.69 22.69 22.36 22.57 205
4/15/2011 22.93 22.93 22.76 22.83 50
4/14/2011 22.64 22.82 22.63 22.73 51
4/13/2011 22.62 22.70 22.40 22.55 66
4/12/2011 22.38 22.42 22.21 22.35 80
4/11/2011 22.98 22.98 22.57 22.57 242
4/8/2011 23.13 23.13 22.98 22.98 113
4/7/2011 23.15 23.15 22.95 22.98 201
4/6/2011 23.04 23.23 23.01 23.05 395
4/5/2011 22.82 23.00 22.78 22.96 121
4/4/2011 22.72 22.99 22.72 22.98 271
4/1/2011 22.59 22.70 22.57 22.58 413
3/31/2011 22.32 22.56 22.28 22.45 776
3/30/2011 21.95 22.22 21.95 22.22 79
3/29/2011 21.62 21.75 21.62 21.70 196
3/28/2011 21.36 21.52 21.36 21.40 138
3/25/2011 21.71 21.75 21.66 21.66 50
3/24/2011 21.47 21.61 21.47 21.61 107
3/23/2011 21.23 21.28 21.05 21.27 61
3/22/2011 21.06 21.20 21.06 21.17 7
3/21/2011 20.90 20.94 20.87 20.94 47
3/18/2011 20.28 20.43 20.28 20.32 74
3/17/2011 20.00 20.12 19.94 20.00 45
3/16/2011 20.45 20.55 20.13 20.21 60
3/15/2011 20.27 20.61 20.11 20.54 110
3/14/2011 20.70 20.80 20.62 20.80 71
3/11/2011 20.50 20.77 20.50 20.77 64
3/10/2011 20.95 20.95 20.68 20.69 22
3/9/2011 21.17 21.23 21.12 21.18 41
3/8/2011 20.90 21.15 20.90 21.11 41
3/7/2011 21.05 21.09 20.73 20.78 105
3/4/2011 21.14 21.17 21.00 21.12 95
3/3/2011 20.88 21.10 20.88 21.10 38
3/2/2011 20.55 20.71 20.53 20.65 60
3/1/2011 20.63 20.64 20.45 20.49 38
2/28/2011 20.32 20.56 20.32 20.51 280
2/25/2011 20.06 20.08 19.99 20.05 59
2/24/2011 19.85 19.86 19.69 19.80 275
2/23/2011 20.10 20.13 19.89 19.99 401
2/22/2011 20.51 20.51 20.08 20.18 244
2/18/2011 21.10 21.14 20.99 21.06 291
2/17/2011 21.09 21.10 21.05 21.09 77
2/16/2011 21.09 21.15 20.93 21.11 161
2/15/2011 21.07 21.10 20.89 21.04 693
2/14/2011 21.18 21.26 21.11 21.14 56
2/11/2011 20.68 20.87 20.47 20.85 105
2/10/2011 20.50 20.69 20.38 20.62 226
2/9/2011 21.25 21.25 20.84 20.95 524
2/8/2011 21.55 21.62 21.27 21.62 999
2/7/2011 21.93 21.93 21.54 21.63 122
2/4/2011 21.66 21.72 21.62 21.72 132
2/3/2011 21.79 21.79 21.64 21.72 100
2/2/2011 21.71 21.84 21.71 21.74 171
2/1/2011 21.60 21.69 21.60 21.68 21
1/31/2011 21.33 21.66 21.33 21.53 54
1/28/2011 21.61 21.75 21.27 21.28 55
1/27/2011 21.91 21.91 21.68 21.70 90
Marketplace
Trading Center