EGShares China Infrastructure $16.91

down -0.17


17/4/2014 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
7/1/201121.6321.9521.6321.947,763
6/30/201121.6321.7821.6321.7811,671
6/29/201121.4821.5521.4621.5259,180
6/28/201121.3521.4621.3521.4610,100
6/27/201121.2121.6121.2121.5326,265
6/24/201121.2221.2320.9420.983,734
6/23/201120.5020.6720.4120.6531,854
6/22/201120.5520.8620.5520.719,101
6/21/201120.3420.6320.3120.6110,626
6/20/201119.9920.0319.8420.0118,092
6/17/201120.2120.2920.1920.284,059
6/16/201120.2920.3920.2620.304,580
6/15/201120.8120.8120.5220.6424,709
6/14/201121.0321.1921.0321.149,514
6/13/201120.7220.8120.6220.719,876
6/10/201121.0221.0220.6220.758,608
6/9/201121.2021.3121.1121.2813,590
6/8/201121.4821.5521.4121.455,700
6/7/201121.6621.8521.6421.6427,462
6/6/201121.6921.6921.4721.4931,950
6/3/201121.5821.8121.5821.688,751
6/2/201121.8821.9721.7821.9711,544
6/1/201122.2322.2321.8721.8910,938
5/31/201122.2422.2622.0922.2223,573
5/27/201121.8722.0221.8521.9019,143
5/26/201121.5221.6221.4921.624,471
5/25/201121.5121.6521.4821.607,300
5/24/201121.4321.6421.4321.548,745
5/23/201121.2321.3621.2021.2518,491
5/20/201121.9121.9121.7521.759,132
5/19/201122.1322.1321.9522.0340,278
5/18/201121.9222.1921.9222.1426,850
5/17/201121.6421.6721.5321.6516,355
5/16/201121.5321.6421.4021.4027,630
5/13/201121.7121.8721.5021.565,996
5/12/201121.8321.9721.6421.899,858
5/11/201122.0322.0521.7821.8815,158
5/10/201122.2022.2022.0522.0841,459
5/9/201121.8921.9721.8321.978,000
5/6/201121.7522.0121.4621.67194,927
5/5/201121.3721.6121.3621.362,700
5/4/201122.0122.0121.6021.8110,057
5/3/201122.4422.4422.1222.2115,848
5/2/201122.9122.9122.6822.6811,366
4/29/201122.7022.7622.5122.743,497
4/28/201122.6022.6422.4822.513,130
4/27/201123.0423.0422.4922.848,507
4/26/201123.3323.3323.1523.215,722
4/25/201123.2523.3123.2023.235,222
4/21/201123.2623.3823.2523.384,479
4/20/201122.9923.0622.9422.965,880
4/19/201122.4922.6422.4922.644,820
4/18/201122.6922.6922.3622.5720,474
4/15/201122.9322.9322.7622.834,995
4/14/201122.6422.8222.6322.735,050
4/13/201122.6222.7022.4022.556,600
4/12/201122.3822.4222.2122.357,936
4/11/201122.9822.9822.5722.5724,197
4/8/201123.1323.1322.9822.9811,232
4/7/201123.1523.1522.9522.9820,092
4/6/201123.0423.2323.0123.0539,452
4/5/201122.8223.0022.7822.9612,055
4/4/201122.7222.9922.7222.9827,083
4/1/201122.5922.7022.5722.5841,215
3/31/201122.3222.5622.2822.4577,568
3/30/201121.9522.2221.9522.227,885
3/29/201121.6221.7521.6221.7019,558
3/28/201121.3621.5221.3621.4013,769
3/25/201121.7121.7521.6621.664,966
3/24/201121.4721.6121.4721.6110,645
3/23/201121.2321.2821.0521.276,053
3/22/201121.0621.2021.0621.17635
3/21/201120.9020.9420.8720.944,684
3/18/201120.2820.4320.2820.327,350
3/17/201120.0020.1219.9420.004,498
3/16/201120.4520.5520.1320.215,952
3/15/201120.2720.6120.1120.5410,938
3/14/201120.7020.8020.6220.807,050
3/11/201120.5020.7720.5020.776,402
3/10/201120.9520.9520.6820.692,134
3/9/201121.1721.2321.1221.184,081
3/8/201120.9021.1520.9021.114,006
3/7/201121.0521.0920.7320.7810,491
3/4/201121.1421.1721.0021.129,413
3/3/201120.8821.1020.8821.103,779
3/2/201120.5520.7120.5320.655,947
3/1/201120.6320.6420.4520.493,745
2/28/201120.3220.5620.3220.5127,944
2/25/201120.0620.0819.9920.055,864
2/24/201119.8519.8619.6919.8027,410
2/23/201120.1020.1319.8919.9940,013
2/22/201120.5120.5120.0820.1824,346
2/18/201121.1021.1420.9921.0629,036
2/17/201121.0921.1021.0521.097,663
2/16/201121.0921.1520.9321.1116,070
2/15/201121.0721.1020.8921.0469,215
2/14/201121.1821.2621.1121.145,580
2/11/201120.6820.8720.4720.8510,436
2/10/201120.5020.6920.3820.6222,584
2/9/201121.2521.2520.8420.9552,383
Trading Center