Guggenhiem China Real Estate ETF Historical Stock Prices

(ETF)
TAO 
$21.61
*  
0.17
0.78%
Get TAO Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading TAO now


Community Rating:
View:    TAO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  21.68  21.64  21.49  21.61 3,648
01/29/2015 21.71 21.85 21.66 21.78 70,608
01/28/2015 21.74 21.85 21.5813 21.5813 54,729
01/27/2015 21.68 21.82 21.58 21.72 15,972
01/26/2015 21.8 21.95 21.77 21.89 27,432
01/23/2015 21.81 21.95 21.81 21.89 14,792
01/22/2015 21.515 21.73 21.515 21.7299 3,479
01/21/2015 21.47 21.67 21.44 21.659 21,911
01/20/2015 21.3 21.3 21.196 21.23 25,440
01/16/2015 21.36 21.58 21.31 21.58 48,298
01/15/2015 21.65 21.65 21.47 21.49 38,404
01/14/2015 21.58 21.58 21.38 21.5 17,820
01/13/2015 21.65 21.81 21.51 21.63 22,419
01/12/2015 21.53 21.53 21.385 21.41 19,563
01/09/2015 21.45 21.5 21.35 21.44 16,872
01/08/2015 21.3 21.399 21.24 21.32 8,369
01/07/2015 21.35 21.44 21.27 21.38 15,556
01/06/2015 21.37 21.37 20.999 21.16 30,701
01/05/2015 21.5 21.58 21.36 21.42 7,867
01/02/2015 21.3 21.4 21.25 21.3 35,666
12/31/2014 21.03 21.03 20.86 20.87 8,711
12/30/2014 20.78 20.8982 20.74 20.74 23,732
12/29/2014 20.83 20.85 20.751 20.79 32,066
12/26/2014 20.81 21.0235 20.7712 20.92 3,523
12/24/2014 20.77 20.77 20.47 20.49 27,028
12/23/2014 20.98 21.0346 20.9301 20.97 14,519
12/22/2014 21.02 21.15 21.02 21.14 14,936
12/19/2014 20.96 21.06 20.0291 21.0301 17,613
12/18/2014 21.17 21.182 21.03 21.11 31,256
12/17/2014 20.64 21.08 20.536 21.04 26,497
12/16/2014 20.74 20.9965 20.53 20.71 99,303
12/15/2014 21.08 21.15 20.76 20.81 36,719
12/12/2014 21.3 21.3 21 21 14,839
12/11/2014 21.26 21.4 21.17 21.17 27,210
12/10/2014 21.36 21.36 21.04 21.05 16,076
12/09/2014 21.45 21.45 21.2801 21.41 13,093
12/08/2014 21.83 21.8499 21.58 21.59 52,169
12/05/2014 21.92 22.0286 21.869 21.97 44,506
12/04/2014 21.9 21.92 21.7707 21.83 38,040
12/03/2014 21.7 21.92 21.7 21.92 12,550
12/02/2014 21.7 21.86 21.7 21.84 33,946
12/01/2014 21.54 21.54 21.445 21.5 44,932
11/28/2014 21.8432 21.99 21.8432 21.9 3,314
11/26/2014 22.01 22.1 21.96 22.09 14,215
11/25/2014 21.97 21.97 21.78 21.84 17,905
11/24/2014 21.86 21.98 21.83 21.91 198,777
11/21/2014 21.51 21.6268 21.385 21.46 53,791
11/20/2014 21.12 21.12 20.97 21.04 19,729
11/19/2014 21.19 21.19 21.0505 21.168 12,764
11/18/2014 21.25 21.31 21.22 21.29 17,861
11/17/2014 21.5 21.55 21.46 21.49 64,789
11/14/2014 21.81 21.8101 21.65 21.76 9,108
11/13/2014 21.33 21.459 21.33 21.459 24,640
11/12/2014 21.33 21.33 21.22 21.22 29,708
11/11/2014 21.37 21.37 21.2 21.32 32,644
11/10/2014 21.27 21.38 21.2301 21.26 8,900
11/07/2014 21.16 21.16 21.07 21.1 2,929
11/06/2014 21.26 21.28 21.15 21.24 26,824
11/05/2014 21.3387 21.38 21.26 21.3362 10,048
11/04/2014 21.5 21.5 21.2701 21.41 86,746
11/03/2014 21.44 21.5 21.361 21.43 27,394
10/31/2014 21.38 21.4399 21.32 21.38 14,154
10/30/2014 21.1 21.1823 21.02 21.1701 10,327
10/29/2014 21.32 21.32 21.05 21.1 13,911
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?