Historical Data for Invesco China Real Estate ETF (TAO)

$ 25.0602   0.1302 (+0.52%) Volume: 2.26k 9:52 AM EST 29-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/29/20 25.09 25.09 25.0602 25.0602 2.26k 0.1302 0.52% 25.0602 56.57k 14
01/28/20 24.73 24.99 24.73 24.93 74.12k 0.1219 0.49% 24.93 1.85m 214
01/27/20 24.43 25.00 24.346 24.8081 91.6k -1.0019 -3.88% 24.8081 2.26m 480
01/24/20 25.92 26.01 25.65 25.81 237.18k -0.30 -1.15% 25.81 6.13m 1,083
01/23/20 26.04 26.1207 25.80 26.11 18.74k -0.44 -1.66% 26.11 485.63k 178
01/22/20 26.73 26.7989 26.54 26.55 7.04k -0.04 -0.15% 26.55 187.57k 86
01/21/20 26.68 27.05 26.40 26.59 30.22k -1.485 -5.29% 26.59 805.28k 216
01/17/20 28.13 28.1708 27.98 28.075 22.5k -0.045 -0.16% 28.075 631.66k 118
01/16/20 28.00 28.15 27.99 28.12 48.63k 0.63 2.29% 28.12 1.37m 208
01/15/20 27.58 27.58 27.49 27.49 4.12k -0.175 -0.63% 27.49 113.39k 55
01/14/20 27.57 27.725 27.57 27.665 9.26k -0.175 -0.63% 27.665 256.21k 70
01/13/20 27.51 27.8808 27.46 27.84 9.22k 0.3966 1.45% 27.84 254.83k 70
01/10/20 27.48 27.58 27.39 27.4434 70.1k -0.1766 -0.64% 27.4434 1.92m 150
01/09/20 27.52 27.62 27.52 27.62 12.83k 0.11 0.40% 27.62 353.72k 87
01/08/20 27.30 27.5974 27.1819 27.51 15.06k 0.1827 0.67% 27.51 412.88k 113
01/07/20 27.31 27.375 27.31 27.3273 6.03k -0.0327 -0.12% 27.3273 164.94k 59
01/06/20 27.36 27.4522 27.35 27.36 12.45k -0.3212 -1.16% 27.36 341.01k 87
01/03/20 27.68 27.8999 27.49 27.6812 24.88k -0.4188 -1.49% 27.6812 691.19k 133
01/02/20 27.77 28.1279 27.77 28.10 34.08k 0.62 2.26% 28.10 954.25k 199
12/31/19 27.50 27.5966 27.37 27.48 13.34k -0.02 -0.07% 27.48 366.42k 73
12/30/19 27.50 27.521 27.47 27.50 5.84k 0.06 0.22% 27.50 160.56k 49