Quantcast

Invesco China Real Estate ETF Historical Stock Prices

(ETF)
TAO 
$29.44
*  
0.0151
0.05%
Get TAO Alerts
*Delayed - data as of Mar. 21, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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 29.10 29.44 28.64 29.44 16,494
03/20/2019 29.44 29.61 29.2998 29.4551 20,164
03/19/2019 29.37 29.5985 29.346 29.45 32,928
03/18/2019 29.05 29.23 29.05 29.17 25,164
03/15/2019 28.26 28.55 28.0501 28.35 11,192
03/14/2019 27.88 28.1599 27.82 27.88 11,106
03/13/2019 28.17 28.305 28.1 28.21 11,017
03/12/2019 28 28.16 28 28.1 13,678
03/11/2019 27.52 27.9 27.52 27.76 8,154
03/08/2019 27.3 27.4365 27.2501 27.29 21,145
03/07/2019 28.15 28.15 27.76 27.7658 18,846
03/06/2019 28.45 28.7999 28.26 28.26 24,048
03/05/2019 28.14 28.35 28.14 28.28 34,298
03/04/2019 28.17 28.2 27.9 27.97 34,600
03/01/2019 27.73 27.8618 27.63 27.7 40,355
02/28/2019 27.6 27.63 27.35 27.39 45,453
02/27/2019 27.84 27.84 27.59 27.62 74,441
02/26/2019 27.91 27.999 27.8 27.99 151,100
02/25/2019 28.09 28.26 28 28.1 26,876
02/22/2019 27.99 28.125 27.9 27.94 13,532
02/21/2019 27.79 27.79 27.6 27.685 10,208
02/20/2019 27.67 27.8874 27.67 27.77 7,056
02/19/2019 27.23 27.65 27.1856 27.53 64,937
02/15/2019 27.1813 27.24 27.1607 27.2273 5,329
02/14/2019 27.26 27.343 27.16 27.32 2,471
02/13/2019 27.3803 27.3948 27.3 27.3711 13,686
02/12/2019 27.34 27.34 27.19 27.2564 4,880
02/11/2019 27.51 27.59 27.31 27.355 6,909
02/08/2019 27.34 27.4 27.2406 27.38 2,915
02/07/2019 27.25 27.25 26.8908 27.1219 3,052
02/06/2019 27.63 27.6978 27.33 27.34 6,526
02/05/2019 27.4 27.83 27.4 27.72 5,175
02/04/2019 27.22 27.4399 27.22 27.31 3,209
02/01/2019 27.01 27.19 26.97 27.035 5,254
01/31/2019 27.19 27.44 27.19 27.4271 12,185
01/30/2019 26.95 27.24 26.8238 27.05 7,456
01/29/2019 26.36 26.46 26.36 26.42 5,091
01/28/2019 26.16 26.16 26 26.1 3,699
01/25/2019 26.31 26.45 26.2843 26.29 10,099
01/24/2019 25.75 25.9623 25.74 25.93 16,891
01/23/2019 25.55 25.6399 25.48 25.48 5,295
01/22/2019 25.43 25.43 25.0501 25.1449 4,405
01/18/2019 25.7 25.73 25.51 25.72 7,620
01/17/2019 25.19 25.32 25.17 25.32 5,838
01/16/2019 25.73 25.975 25.73 25.89 10,203
01/15/2019 25.44 25.575 25.37 25.47 3,438
01/14/2019 25.12 25.358 25.09 25.24 4,164
01/11/2019 25.32 25.435 25.32 25.3682 10,789
01/10/2019 25.159 25.59 25.13 25.52 48,084
01/09/2019 25.03 25.1999 25.03 25.13 4,261
01/08/2019 24.89 24.9754 24.8 24.9544 4,431
01/07/2019 24.59 24.858 24.59 24.858 2,720
01/04/2019 24.425 24.6892 24.42 24.62 8,746
01/03/2019 23.71 23.71 23.5628 23.7 2,672
01/02/2019 23.67 23.88 23.61 23.71 48,261
12/31/2018 24.67 24.7509 24.3001 24.35 19,463
12/28/2018 24.42 24.42 24.18 24.37 12,852
12/27/2018 23.88 24.2 23.725 24.2 26,519
12/26/2018 24.12 24.39 23.85 24.39 13,921
12/24/2018 24.1 24.32 23.86 23.99 17,053
12/21/2018 26.21 26.3699 26.01 26.04 11,567
12/20/2018 26.54 26.68 26.37 26.4 10,047
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for TAO



Research Brokers before you trade

Want to trade FX?

Smart Portfolio