Quantcast

Invesco Chinese Yuan Dim Sum Bond ETF Historical Stock Prices

(ETF)
DSUM 
$23.28
*  
0.20
0.85%
Get DSUM Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading DSUM now


Community Rating:
View:    DSUM Pre-Market
 
 
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 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.50 23.52 23.28 23.28 43,082
06/22/2018 23.41 23.52 23.28 23.28 43,082
06/21/2018 23.41 23.6 23.23 23.48 32,303
06/20/2018 23.53 23.6699 23.53 23.66 4,521
06/19/2018 23.67 23.74 23.53 23.57 15,824
06/18/2018 23.8 23.94 23.71 23.71 17,428
06/15/2018 23.86 23.95 23.8 23.95 12,826
06/14/2018 23.98 23.98 23.82 23.86 38,828
06/13/2018 23.81 23.89 23.81 23.88 19,504
06/12/2018 23.76 23.8399 23.7422 23.83 12,916
06/11/2018 23.74 23.84 23.74 23.74 14,279
06/08/2018 23.52 23.749 23.52 23.62 15,603
06/07/2018 23.85 23.9 23.57 23.62 46,587
06/06/2018 23.83 23.8484 23.746 23.81 6,723
06/05/2018 23.56 23.67 23.451 23.67 17,201
06/04/2018 23.73 23.73 23.34 23.43 83,812
06/01/2018 23.8 24.0549 23.525 23.73 55,846
05/31/2018 24.1 24.1034 23.94 23.98 17,615
05/30/2018 24.018 24.17 23.96 24.15 33,400
05/29/2018 23.95 24.15 23.8 23.8 19,661
05/25/2018 24.05 24.18 24.05 24.06 8,344
05/24/2018 24.08 24.18 23.99 23.99 8,187
05/23/2018 24.05 24.1264 23.841 24.06 43,842
05/22/2018 24.09 24.1 24.05 24.05 20,412
05/21/2018 24.13 24.1699 24 24.09 38,480
05/18/2018 24.2 24.21 24.17 24.18 11,868
05/17/2018 24.24 24.2999 24.21 24.25 18,042
05/16/2018 24.25 24.34 24.25 24.33 27,240
05/15/2018 24.24 24.34 24.24 24.25 13,292
05/14/2018 24.3256 24.445 24.3192 24.34 78,012
05/11/2018 24.44 24.46 24.27 24.43 7,567
05/10/2018 24.44 24.52 24.2321 24.44 55,452
05/09/2018 24.23 24.34 24.23 24.29 80,463
05/08/2018 24.08 24.32 24.08 24.24 17,996
05/07/2018 24.16 24.44 24.16 24.24 31,885
05/04/2018 24.15 24.3259 24.03 24.11 32,432
05/03/2018 24.14 24.43 24.1022 24.39 70,724
05/02/2018 24.23 24.3099 24.09 24.1 33,128
05/01/2018 24.4 24.73 24.32 24.39 29,049
04/30/2018 24.42 24.647 24.4 24.4 61,892
04/27/2018 24.41 24.5093 24.4 24.43 13,627
04/26/2018 24.42 24.5 24.41 24.41 12,558
04/25/2018 24.53 24.71 24.4 24.48 21,745
04/24/2018 24.3432 24.69 24.3 24.59 148,081
04/23/2018 24.46 24.46 24.27 24.2775 15,730
04/20/2018 24.59 24.6 24.5111 24.6 34,099
04/19/2018 24.4747 24.58 24.42 24.55 10,514
04/18/2018 24.47 24.47 24.37 24.3952 11,440
04/17/2018 24.47 24.48 24.35 24.37 45,387
04/16/2018 24.48 24.48 24.35 24.35 19,191
04/13/2018 24.3759 24.3809 24.35 24.35 18,042
04/12/2018 24.09 24.479 24.09 24.35 14,557
04/11/2018 24.4 24.4 24.1 24.12 31,489
04/10/2018 24.42 24.51 24.24 24.4 147,267
04/09/2018 24.5 24.6399 24.17 24.275 95,804
04/06/2018 24.41 24.5413 24.36 24.4013 8,853
04/05/2018 24.59 24.6154 24.32 24.42 14,735
04/04/2018 24.46 24.54 24.3501 24.53 12,319
04/03/2018 24.52 24.55 24.435 24.53 7,719
04/02/2018 24.5 24.5899 24.341 24.57 36,268
03/29/2018 24.16 24.45 24.16 24.34 6,043
03/28/2018 24.39 24.49 24.321 24.4 5,788
03/27/2018 24.5 24.51 24.3 24.49 17,805
03/26/2018 24.35 24.58 24.35 24.46 41,769
03/23/2018 24.3 24.3 24.151 24.29 46,806
03/22/2018 24.17 24.26 24.13 24.24 11,031
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio