Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chinese Yuan Dim Sum Bond Invesco ETF (NY: DSUM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 22.29 22.42 22.29 22.35 6,227 -0.02(-0.10%)
Jan 30, 2019 22.29 22.45 22.29 22.37 6,400 +0.14(+0.63%)
Jan 29, 2019 22.11 22.27 22.11 22.23 2,823 +0.00(+0.01%)
Jan 28, 2019 22.10 22.25 22.10 22.23 2,450 -0.03(-0.15%)
Jan 25, 2019 22.15 22.26 22.15 22.26 1,000 +0.19(+0.86%)
Jan 24, 2019 21.98 22.22 21.97 22.07 2,885 -0.05(-0.25%)
Jan 23, 2019 22.12 22.24 22.03 22.12 2,006 +0.05(+0.25%)
Jan 22, 2019 22.15 22.30 22.07 22.07 7,552 +0.09(+0.41%)
Jan 18, 2019 22.01 22.05 21.94 21.98 8,028 -0.06(-0.27%)
Jan 17, 2019 22.26 22.26 22.02 22.04 7,628 -0.31(-1.38%)
Jan 16, 2019 22.14 22.36 22.12 22.35 10,830 +0.31(+1.40%)
Jan 15, 2019 22.00 22.22 22.00 22.04 4,157 +0.08(+0.36%)
Jan 14, 2019 21.96 22.00 21.94 21.96 5,763 +0.00(+0.00%)
Jan 11, 2019 21.92 21.96 21.88 21.96 11,441 +0.09(+0.41%)
Jan 10, 2019 21.68 21.87 21.68 21.87 4,755 +0.20(+0.92%)
Jan 09, 2019 21.65 21.67 21.58 21.67 4,091 +0.05(+0.23%)
Jan 08, 2019 21.62 21.62 21.58 21.62 8,657 +0.07(+0.32%)
Jan 07, 2019 21.58 21.62 21.43 21.55 18,309 -0.03(-0.14%)
Jan 04, 2019 21.47 21.58 21.47 21.58 16,760 +0.08(+0.37%)
Jan 03, 2019 21.48 21.58 21.32 21.50 44,706 -0.03(-0.14%)
Jan 02, 2019 21.50 21.62 21.47 21.53 13,686 -0.01(-0.05%)
Dec 31, 2018 21.50 21.56 21.34 21.54 21,175 +0.04(+0.19%)
Dec 28, 2018 21.47 21.50 21.34 21.50 16,860 +0.02(+0.09%)
Dec 27, 2018 21.64 21.65 21.41 21.48 11,219 -0.04(-0.21%)
Dec 26, 2018 21.42 21.53 21.40 21.53 18,584 +0.20(+0.93%)
Dec 24, 2018 21.23 21.39 21.23 21.33 4,716 -0.02(-0.10%)
Dec 21, 2018 21.47 21.47 21.33 21.35 5,946 -0.22(-1.01%)
Dec 20, 2018 21.52 21.58 21.46 21.57 11,797 +0.11(+0.49%)
Dec 19, 2018 21.49 21.63 21.43 21.46 6,220 -0.03(-0.12%)
Dec 18, 2018 21.63 21.63 21.45 21.49 751,110 -0.07(-0.31%)
Dec 17, 2018 21.14 21.61 21.14 21.55 19,033 +0.07(+0.31%)
Dec 14, 2018 21.26 21.63 21.26 21.49 7,962 -0.07(-0.34%)
Dec 13, 2018 21.51 21.60 21.51 21.56 5,758 -0.07(-0.30%)
Dec 12, 2018 21.63 21.63 21.48 21.63 3,944 +0.20(+0.93%)
Dec 11, 2018 21.67 21.67 21.33 21.43 13,646 +0.15(+0.69%)
Dec 10, 2018 21.83 21.83 21.28 21.28 12,607 -0.30(-1.38%)
Dec 07, 2018 21.34 21.75 21.34 21.58 9,877 +0.24(+1.12%)
Dec 06, 2018 21.17 21.55 21.15 21.34 9,012 -0.09(-0.42%)
Dec 04, 2018 21.43 21.66 21.40 21.43 9,071 +0.17(+0.79%)
Dec 03, 2018 21.03 21.43 21.03 21.26 15,954 -0.06(-0.28%)
Nov 30, 2018 21.16 21.35 21.13 21.32 10,785 +0.26(+1.22%)
Nov 29, 2018 21.03 21.22 21.03 21.06 12,618 -0.01(-0.05%)
Nov 28, 2018 21.10 21.34 21.04 21.07 6,733 -0.07(-0.33%)
Nov 27, 2018 21.22 21.25 21.09 21.14 3,401 -0.05(-0.23%)
Nov 26, 2018 21.23 21.43 21.15 21.19 45,731 -0.05(-0.23%)
Nov 23, 2018 21.44 21.44 21.24 21.24 1,814 +0.04(+0.19%)
Nov 21, 2018 21.20 21.20 21.20 0 +0.09(+0.42%)
Nov 20, 2018 21.08 21.16 21.07 21.11 10,093 -0.05(-0.23%)
Nov 19, 2018 21.20 21.41 21.16 21.16 3,530 -0.11(-0.50%)
Nov 16, 2018 21.31 21.34 21.19 21.27 2,225 +0.03(+0.14%)
Nov 15, 2018 21.19 21.24 21.05 21.24 3,570 +0.16(+0.75%)
Nov 14, 2018 21.18 21.31 21.06 21.08 4,550 -0.13(-0.61%)
Nov 13, 2018 21.18 21.31 21.18 21.21 3,918 +0.08(+0.37%)
Nov 12, 2018 21.14 21.14 21.08 21.13 5,266 -0.06(-0.28%)
Nov 09, 2018 21.34 21.45 21.19 21.19 12,642 -0.10(-0.49%)
Nov 08, 2018 21.18 21.44 21.18 21.29 1,996 +0.12(+0.58%)
Nov 07, 2018 21.16 21.44 21.16 21.17 1,932 -0.23(-1.06%)
Nov 06, 2018 21.37 21.45 21.15 21.40 5,734 +0.24(+1.12%)
Nov 05, 2018 21.22 21.41 21.16 21.16 301,368 -0.19(-0.88%)
Nov 02, 2018 21.42 21.52 21.27 21.35 4,854 +0.12(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.