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
8/6/2010 20.00 20.00 19.77 19.90 87
8/5/2010 20.00 20.05 19.86 20.00 19
8/4/2010 20.24 20.37 20.21 20.32 76
8/3/2010 20.40 20.40 20.09 20.35 45
8/2/2010 20.27 20.57 20.27 20.57 54
7/30/2010 19.74 20.13 19.74 20.11 68
7/29/2010 20.02 20.04 19.74 19.94 66
7/28/2010 19.87 19.98 19.83 19.93 21
7/27/2010 20.20 20.20 19.90 19.96 28
7/26/2010 19.90 20.21 19.90 20.06 27
7/23/2010 19.90 20.06 19.80 20.06 40
7/22/2010 19.67 19.89 19.63 19.87 43
7/21/2010 19.40 19.54 19.40 19.45 78
7/20/2010 18.81 19.43 18.81 19.43 70
7/19/2010 18.68 18.80 18.58 18.62 30
7/16/2010 18.71 18.71 18.52 18.55 9
7/15/2010 18.90 18.90 18.67 18.87 30
7/14/2010 19.18 19.18 19.05 19.07 21
7/13/2010 19.02 19.18 19.02 19.18 25
7/12/2010 19.28 19.29 19.10 19.15 29
7/9/2010 18.88 19.21 18.79 19.21 67
7/8/2010 19.99 19.99 18.38 18.68 87
7/7/2010 18.17 18.65 18.12 18.65 98
7/6/2010 18.23 18.54 18.18 18.28 143
7/2/2010 17.81 18.02 17.68 17.85 77
7/1/2010 17.74 17.92 17.50 17.85 128
6/30/2010 17.80 18.06 17.79 17.80 126
6/29/2010 18.01 18.08 17.96 17.98 53
6/28/2010 18.91 18.91 18.40 18.63 75
6/25/2010 18.44 18.56 18.39 18.53 21
6/24/2010 18.80 18.80 18.57 18.57 103
6/23/2010 18.76 18.89 18.73 18.75 20
6/22/2010 18.95 19.00 18.80 18.86 47
6/21/2010 19.25 19.27 18.93 18.93 59
6/18/2010 18.30 18.33 18.26 18.33 30
6/17/2010 18.40 18.40 18.13 18.28 53
6/16/2010 18.46 18.51 18.28 18.37 58
6/15/2010 18.11 18.44 18.11 18.44 63
6/14/2010 18.33 18.33 17.93 17.93 102
6/11/2010 17.49 17.88 17.49 17.84 29
6/10/2010 17.38 17.63 17.38 17.63 17
6/9/2010 17.40 17.57 17.22 17.22 283
6/8/2010 17.27 17.40 17.08 17.28 271
6/7/2010 17.22 17.34 17.08 17.08 200
6/4/2010 17.32 17.64 17.27 17.27 569
6/3/2010 17.91 18.01 17.69 17.81 778
6/2/2010 17.87 17.87 17.42 17.78 730
6/1/2010 17.50 17.96 17.50 17.59 367
5/28/2010 18.54 18.54 18.12 18.16 521
5/27/2010 17.87 18.36 17.87 18.36 482
5/26/2010 17.32 17.62 17.21 17.29 291
5/25/2010 16.82 17.26 16.82 17.26 225
5/24/2010 17.63 17.83 17.63 17.79 27
5/21/2010 16.53 17.14 16.50 17.10 111
5/20/2010 17.09 17.09 16.69 16.87 222
5/19/2010 17.40 17.48 17.16 17.43 144
5/18/2010 18.00 18.00 17.61 17.68 126
5/17/2010 17.75 17.85 17.39 17.57 374
5/14/2010 18.20 18.20 17.96 18.14 507
5/13/2010 18.72 18.72 18.43 18.48 91
5/12/2010 18.67 18.67 18.35 18.50 125
5/11/2010 18.70 18.72 18.31 18.47 766
5/10/2010 18.62 18.82 18.62 18.74 66
5/7/2010 17.58 17.93 17.41 17.62 307
5/6/2010 18.39 18.39 17.27 17.64 134
5/5/2010 18.62 18.69 18.39 18.55 78
5/4/2010 19.46 19.46 18.80 18.90 175
5/3/2010 19.81 19.81 19.65 19.71 106
4/30/2010 20.00 20.05 19.91 19.92 75
4/29/2010 19.74 20.00 19.74 19.95 34
4/28/2010 19.73 19.75 19.70 19.75 62
4/27/2010 20.10 20.15 19.60 19.60 640
4/26/2010 20.55 20.55 20.41 20.46 122
4/23/2010 20.32 20.32 20.20 20.28 127
4/22/2010 20.37 20.37 20.14 20.35 31
4/21/2010 20.60 20.60 20.31 20.31 40
4/20/2010 20.50 20.55 20.36 20.43 68
4/19/2010 20.16 20.24 20.00 20.08 95
4/16/2010 21.03 21.03 20.54 20.60 213
4/15/2010 21.46 21.51 21.30 21.43 88
4/14/2010 21.38 21.55 21.38 21.52 340
4/13/2010 21.37 21.37 21.22 21.28 276
4/12/2010 21.59 21.59 21.38 21.48 140
4/9/2010 21.70 21.77 21.70 21.75 75
4/8/2010 21.50 21.53 21.32 21.53 27
4/7/2010 21.69 21.69 21.48 21.50 46
4/6/2010 21.50 21.65 21.47 21.63 75
4/5/2010 21.49 21.60 21.48 21.51 330
4/1/2010 21.39 21.45 21.35 21.35 92
3/31/2010 20.87 21.01 20.84 21.01 35
3/30/2010 21.28 21.28 21.02 21.17 19
3/29/2010 20.84 20.85 20.67 20.85 58
3/26/2010 20.36 20.61 20.36 20.48 57
3/25/2010 20.62 20.62 20.26 20.26 45
3/24/2010 20.56 20.56 20.42 20.42 503
3/23/2010 20.67 20.67 20.56 20.60 27
3/22/2010 20.59 21.25 20.27 20.65 55
3/19/2010 20.95 20.95 20.57 20.67 1033
3/18/2010 20.84 20.84 20.79 20.84 9
3/17/2010 20.87 20.99 20.85 20.92 60
Marketplace
Trading Center