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
12/30/2010 21.05 21.25 21.05 21.12 56
12/29/2010 20.98 21.17 20.98 21.11 89
12/28/2010 21.17 21.18 21.04 21.07 159
12/27/2010 21.39 21.43 21.21 21.36 142
12/23/2010 21.47 21.47 21.29 21.40 75
12/22/2010 21.65 21.65 21.57 21.62 232
12/21/2010 21.62 21.67 21.49 21.66 224
12/20/2010 21.34 21.34 21.21 21.26 48
12/17/2010 21.38 21.38 21.19 21.33 163
12/16/2010 21.24 21.27 21.09 21.22 266
12/15/2010 21.52 21.56 21.33 21.38 304
12/14/2010 21.53 21.74 21.53 21.68 137
12/13/2010 21.72 21.86 21.60 21.71 560
12/10/2010 21.39 21.47 21.30 21.46 131
12/9/2010 21.38 21.44 21.30 21.40 623
12/8/2010 21.51 21.51 21.27 21.31 97
12/7/2010 21.66 21.72 21.49 21.60 527
12/6/2010 21.47 21.49 21.35 21.46 166
12/3/2010 21.47 21.62 21.40 21.60 147
12/2/2010 21.38 21.65 21.33 21.62 240
12/1/2010 21.22 21.33 21.07 21.30 228
11/30/2010 20.47 20.64 20.38 20.63 54
11/29/2010 20.60 20.77 20.49 20.77 110
11/26/2010 20.34 20.52 20.34 20.52 26
11/24/2010 20.78 20.86 20.70 20.83 91
11/23/2010 20.45 20.55 20.45 20.48 120
11/22/2010 21.18 21.18 20.85 21.03 80
11/19/2010 21.21 21.21 20.80 21.12 273
11/18/2010 21.21 21.28 21.17 21.20 235
11/17/2010 20.58 20.67 20.50 20.60 260
11/16/2010 21.13 21.32 20.66 20.93 742
11/15/2010 21.64 21.69 21.48 21.51 281
11/12/2010 21.90 21.99 21.50 21.73 456
11/11/2010 22.52 22.52 22.40 22.50 74
11/10/2010 22.41 22.48 22.14 22.48 1288
11/9/2010 22.86 22.86 22.35 22.46 591
11/8/2010 22.85 22.85 22.68 22.80 508
11/5/2010 22.79 22.80 22.66 22.73 693
11/4/2010 22.26 22.77 22.26 22.77 808
11/3/2010 22.00 22.19 21.93 22.19 235
11/2/2010 21.87 21.87 21.75 21.84 136
11/1/2010 21.74 21.79 21.64 21.65 232
10/29/2010 21.35 21.45 21.34 21.43 101
10/28/2010 21.39 21.39 21.23 21.36 60
10/27/2010 21.26 21.27 21.00 21.19 150
10/26/2010 21.68 21.72 21.37 21.57 639
10/25/2010 21.92 22.02 21.92 21.92 221
10/22/2010 21.65 21.75 21.65 21.75 32
10/21/2010 21.90 21.90 21.57 21.71 120
10/20/2010 21.78 21.94 21.55 21.81 157
10/19/2010 22.21 22.24 21.92 21.96 389
10/18/2010 22.18 22.36 22.18 22.36 96
10/15/2010 22.47 22.51 22.06 22.31 276
10/14/2010 22.25 22.25 22.00 22.11 159
10/13/2010 22.08 22.25 22.06 22.23 293
10/12/2010 21.26 21.45 21.26 21.45 26
10/11/2010 21.19 21.25 21.15 21.20 79
10/8/2010 20.99 21.21 20.90 21.15 163
10/7/2010 21.30 21.30 21.00 21.10 169
10/6/2010 21.34 21.43 21.29 21.41 69
10/5/2010 21.34 21.47 21.27 21.43 87
10/4/2010 21.21 21.40 21.16 21.33 121
10/1/2010 20.95 21.16 20.95 21.06 50
9/30/2010 21.15 21.15 20.96 21.10 90
9/29/2010 21.00 21.03 21.00 21.00 36
9/28/2010 21.00 21.01 20.92 21.01 72
9/27/2010 21.07 21.11 21.00 21.09 54
9/24/2010 20.88 21.03 20.88 20.99 17
9/23/2010 20.83 20.83 20.64 20.71 129
9/22/2010 20.87 20.90 20.87 20.89 56
9/21/2010 20.93 20.93 20.80 20.84 14
9/20/2010 20.81 20.89 20.67 20.89 140
9/17/2010 20.57 20.87 20.57 20.82 150
9/16/2010 20.47 20.51 20.41 20.51 45
9/15/2010 20.53 20.55 20.40 20.55 91
9/14/2010 20.37 20.76 20.35 20.68 115
9/13/2010 20.34 20.71 20.32 20.49 1637
9/10/2010 20.22 20.22 19.94 19.97 59
9/9/2010 20.06 20.17 19.99 20.10 34
9/8/2010 20.10 20.14 19.95 20.10 56
9/7/2010 20.32 20.32 20.03 20.03 178
9/3/2010 19.95 20.00 19.95 20.00 17
9/2/2010 19.75 19.76 19.71 19.76 8
9/1/2010 19.18 19.55 19.18 19.48 25
8/31/2010 18.79 19.02 18.76 18.98 60
8/30/2010 18.82 18.92 18.82 18.87 20
8/27/2010 18.60 18.87 18.60 18.87 92
8/26/2010 18.71 18.88 18.68 18.70 21
8/25/2010 18.55 18.74 18.50 18.74 57
8/24/2010 18.96 19.03 18.84 18.97 112
8/23/2010 19.18 19.18 19.12 19.16 13
8/20/2010 19.36 19.36 19.31 19.36 9
8/19/2010 19.80 19.80 19.30 19.35 23
8/18/2010 19.37 19.47 19.37 19.47 20
8/17/2010 19.62 19.62 19.32 19.40 34
8/16/2010 19.16 19.23 19.15 19.20 40
8/13/2010 19.10 19.32 19.10 19.23 69
8/12/2010 19.00 19.02 18.95 19.02 30
8/11/2010 19.22 19.22 19.11 19.16 41
8/10/2010 19.62 19.77 19.62 19.64 12
Marketplace
Trading Center