Historical Data for Invesco China Small Cap ETF (HAO)

$ 26.5984   0.1584 (+0.60%) Volume: 3.57k 8:00 PM EST 17-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 26.58 26.5984 26.535 26.5984 3.57k 0.1584 0.60% 26.5984 94.72k 34
01/16/20 26.29 26.50 26.29 26.44 22.34k 0.3128 1.20% 26.44 590.51k 160
01/15/20 26.23 26.23 26.1272 26.1272 5.05k -0.0028 -0.01% 26.1272 132.06k 33
01/14/20 26.22 26.22 26.055 26.13 41.51k -0.11 -0.42% 26.13 1.08m 78
01/13/20 25.90 26.24 25.90 26.24 9.41k 0.395 1.53% 26.24 245.64k 66
01/10/20 25.89 25.9176 25.79 25.845 63.69k 0.00 0.00% 25.845 1.65m 106
01/09/20 25.83 25.85 25.75 25.845 4.29k 0.1922 0.75% 25.845 110.82k 37
01/08/20 25.45 25.73 25.4137 25.6528 22.98k 0.0678 0.26% 25.6528 588.72k 76
01/07/20 25.54 25.585 25.54 25.585 3.83k 0.0698 0.27% 25.585 97.98k 37
01/06/20 25.31 25.54 25.31 25.5152 7.04k -0.1648 -0.64% 25.5152 179.35k 45
01/03/20 25.52 25.78 25.52 25.68 7.2k -0.1933 -0.75% 25.68 185.12k 31
01/02/20 25.62 25.905 25.62 25.8733 122.94k 0.6724 2.67% 25.8733 3.17m 292
12/31/19 25.24 25.24 25.16 25.2009 16.75k 0.1589 0.63% 25.2009 421.72k 119
12/30/19 24.95 25.21 24.89 25.042 17.85k 0.0503 0.20% 25.042 447.48k 135
12/27/19 24.89 25.07 24.89 24.9917 11.25k 0.0817 0.33% 24.9917 280.87k 55
12/26/19 24.70 24.94 24.70 24.91 50.77k 0.2104 0.85% 24.91 1.26m 96
12/24/19 24.59 24.7364 24.59 24.6996 3.36k 0.0009 0.00% 24.6996 83.02k 40
12/23/19 24.84 24.84 24.67 24.6987 49.52k -0.056815 -0.23% 24.6987 1.22m 76