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 (%)
Feb 20, 2019 22.18 22.18 0 +0.00(+0.00%)
Feb 19, 2019 22.14 22.34 22.09 22.30 34,938 +0.20(+0.90%)
Feb 15, 2019 22.04 22.12 22.04 22.10 3,100 +0.06(+0.27%)
Feb 14, 2019 22.04 22.17 22.04 22.04 9,035 -0.19(-0.85%)
Feb 13, 2019 22.22 22.23 22.21 22.23 6,036 +0.05(+0.23%)
Feb 12, 2019 22.23 22.25 22.16 22.18 3,811 +0.09(+0.41%)
Feb 11, 2019 22.19 22.20 21.98 22.09 4,398 -0.19(-0.85%)
Feb 08, 2019 22.28 22.37 22.18 22.28 6,000 +0.04(+0.18%)
Feb 07, 2019 22.20 22.34 22.20 22.24 3,780 +0.04(+0.18%)
Feb 06, 2019 22.22 22.38 22.20 22.20 6,253 -0.06(-0.27%)
Feb 05, 2019 22.36 22.36 22.19 22.26 2,030 -0.02(-0.11%)
Feb 04, 2019 22.17 22.40 22.17 22.29 1,396 +0.11(+0.52%)
Feb 01, 2019 22.38 22.45 22.17 22.17 6,200 -0.18(-0.79%)
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%)
Nov 01, 2018 21.07 21.50 21.05 21.23 7,949 +0.21(+0.99%)
Oct 31, 2018 21.00 21.15 21.00 21.02 7,523 -0.04(-0.19%)
Oct 30, 2018 21.08 21.15 21.04 21.06 9,943 -0.04(-0.19%)
Oct 29, 2018 21.13 21.15 21.09 21.10 19,277 -0.09(-0.42%)
Oct 26, 2018 21.14 21.22 21.12 21.19 18,407 +0.09(+0.42%)
Oct 25, 2018 21.16 21.26 21.10 21.10 64,293 -0.10(-0.47%)
Oct 24, 2018 21.17 21.22 21.13 21.20 15,452 +0.00(+0.00%)
Oct 23, 2018 21.18 21.44 21.11 21.20 23,382 +0.06(+0.28%)
Oct 22, 2018 21.45 21.45 21.14 21.14 7,938 -0.08(-0.37%)
Oct 19, 2018 21.22 21.31 21.22 21.22 2,131 +0.02(+0.09%)
Oct 18, 2018 21.31 21.31 21.16 21.20 21,739 +0.01(+0.05%)
Oct 17, 2018 21.20 21.28 21.19 21.19 4,480 -0.06(-0.28%)
Oct 16, 2018 21.19 21.37 21.19 21.25 15,087 +0.00(+0.00%)
Oct 15, 2018 21.28 21.36 21.20 21.25 11,852 -0.13(-0.60%)
Oct 12, 2018 21.39 21.39 21.33 21.37 2,639 -0.05(-0.23%)
Oct 11, 2018 21.34 21.51 21.33 21.42 9,574 +0.14(+0.65%)
Oct 10, 2018 21.33 21.46 21.29 21.29 30,373 -0.19(-0.87%)
Oct 09, 2018 21.28 21.51 21.28 21.47 10,208 +0.20(+0.93%)
Oct 08, 2018 21.28 21.65 21.28 21.28 309,720 -0.11(-0.51%)
Oct 05, 2018 21.47 21.49 21.36 21.38 11,472 -0.03(-0.14%)
Oct 04, 2018 21.42 21.47 21.35 21.41 22,987 -0.03(-0.14%)
Oct 03, 2018 21.42 21.47 21.42 21.44 2,663 -0.03(-0.14%)
Oct 02, 2018 21.44 21.47 21.33 21.47 17,993 +0.03(+0.14%)
Oct 01, 2018 21.47 21.62 21.42 21.44 8,741 +0.09(+0.42%)
Sep 28, 2018 21.47 21.47 21.35 21.35 7,208 -0.07(-0.32%)
Sep 27, 2018 21.47 21.47 21.37 21.42 1,749 +0.00(+0.00%)
Sep 26, 2018 21.34 21.51 21.34 21.42 8,230 +0.07(+0.34%)
Sep 25, 2018 21.44 21.47 21.21 21.35 3,540 +0.01(+0.03%)
Sep 24, 2018 21.50 21.55 21.29 21.34 27,615 -0.13(-0.60%)
Sep 21, 2018 21.47 21.47 21.45 21.47 2,343 +0.15(+0.69%)
Sep 20, 2018 21.50 21.50 21.33 21.33 15,532 +0.09(+0.42%)
Sep 19, 2018 21.44 21.44 21.20 21.24 15,413 -0.03(-0.14%)
Sep 18, 2018 21.26 21.42 21.25 21.27 15,547 +0.02(+0.09%)
Sep 17, 2018 21.39 21.39 21.21 21.25 13,348 -0.04(-0.18%)
Sep 14, 2018 21.54 21.54 21.23 21.29 11,819 -0.17(-0.77%)
Sep 13, 2018 21.43 21.55 21.43 21.45 12,458 -0.12(-0.55%)
Sep 12, 2018 21.27 21.59 21.26 21.57 15,356 +0.31(+1.48%)
Sep 11, 2018 21.44 21.50 21.22 21.26 13,414 -0.26(-1.19%)
Sep 10, 2018 21.60 21.71 21.51 21.51 14,448 -0.23(-1.04%)
Sep 07, 2018 21.69 21.80 21.69 21.74 11,921 +0.11(+0.50%)
Sep 06, 2018 21.61 21.67 21.56 21.63 4,851 +0.04(+0.18%)
Sep 05, 2018 21.73 21.76 21.59 21.59 5,141 +0.00(+0.00%)
Sep 04, 2018 21.76 21.76 21.56 21.59 11,232 -0.10(-0.45%)
Aug 31, 2018 21.69 21.69 21.69 0 -0.06(-0.27%)
Aug 30, 2018 21.84 21.84 21.63 21.75 21,284 +0.01(+0.05%)
Aug 29, 2018 21.76 21.82 21.73 21.74 2,670 -0.00(-0.00%)
Aug 28, 2018 21.80 21.88 21.74 21.74 12,346 +0.09(+0.41%)
Aug 27, 2018 21.79 21.80 21.65 21.65 24,311 +0.03(+0.14%)
Aug 24, 2018 21.40 21.74 21.40 21.62 12,940 -0.07(-0.32%)
Aug 23, 2018 21.68 21.69 21.39 21.69 17,157 +0.05(+0.23%)
Aug 22, 2018 21.74 21.74 21.64 21.64 9,827 -0.15(-0.68%)
Aug 21, 2018 21.49 21.79 21.49 21.79 12,398 +0.29(+1.37%)
Aug 20, 2018 21.45 21.69 21.45 21.49 36,465 -0.22(-1.00%)
Aug 17, 2018 21.66 21.71 21.21 21.71 39,573 +0.27(+1.28%)
Aug 16, 2018 21.44 21.66 21.44 21.44 14,552 +0.15(+0.69%)
Aug 15, 2018 21.28 21.53 21.26 21.29 25,793 -0.17(-0.78%)
Aug 14, 2018 21.57 21.57 21.46 21.46 10,930 +0.00(+0.00%)
Aug 13, 2018 21.52 21.72 21.40 21.46 32,945 -0.27(-1.26%)
Aug 10, 2018 21.56 21.80 21.56 21.73 8,487 +0.11(+0.50%)
Aug 09, 2018 21.76 21.82 21.61 21.62 29,474 -0.09(-0.41%)
Aug 08, 2018 21.86 21.86 21.71 21.71 28,160 -0.10(-0.45%)
Aug 07, 2018 21.71 21.96 21.63 21.81 31,817 +0.22(+1.04%)
Aug 06, 2018 21.53 21.69 21.53 21.58 15,408 +0.01(+0.05%)
Aug 03, 2018 21.37 21.78 21.37 21.57 13,804 +0.10(+0.46%)
Aug 02, 2018 21.59 21.73 21.43 21.48 977,485 -0.26(-1.21%)
Aug 01, 2018 21.81 21.90 21.62 21.74 15,514 -0.07(-0.31%)
Jul 31, 2018 21.73 22.00 21.60 21.81 28,294 +0.17(+0.77%)
Jul 30, 2018 21.51 21.89 21.51 21.64 13,374 +0.06(+0.29%)
Jul 27, 2018 21.59 21.70 21.58 21.58 10,209 -0.01(-0.07%)
Jul 26, 2018 21.70 21.74 21.59 21.59 24,923 -0.39(-1.78%)
Jul 25, 2018 21.81 22.13 20.92 21.98 93,974 +0.22(+0.99%)
Jul 24, 2018 21.83 21.83 21.69 21.77 10,531 -0.06(-0.27%)
Jul 23, 2018 21.93 21.95 21.79 21.83 21,541 -0.01(-0.07%)
Jul 20, 2018 21.81 22.12 21.81 21.84 33,552 +0.00(+0.00%)
Jul 19, 2018 21.81 22.05 21.75 21.84 21,338 -0.19(-0.88%)
Jul 18, 2018 22.19 22.19 22.01 22.04 87,446 -0.19(-0.88%)
Jul 17, 2018 22.08 22.25 22.03 22.23 13,571 +0.19(+0.88%)
Jul 16, 2018 22.17 22.22 22.03 22.04 42,921 -0.05(-0.22%)
Jul 13, 2018 22.14 22.17 21.93 22.09 18,450 -0.14(-0.61%)
Jul 12, 2018 22.11 22.34 22.11 22.22 13,467 +0.05(+0.22%)
Jul 11, 2018 22.22 22.24 21.97 22.17 38,541 -0.06(-0.26%)
Jul 10, 2018 22.38 22.38 22.23 22.23 9,445 -0.07(-0.31%)
Jul 09, 2018 22.26 22.37 22.26 22.30 27,902 +0.17(+0.75%)
Jul 06, 2018 22.43 22.43 22.13 22.13 36,721 -0.19(-0.83%)
Jul 05, 2018 22.08 22.55 22.08 22.32 65,926 +0.36(+1.64%)
Jul 03, 2018 21.96 21.96 21.96 0 -0.04(-0.18%)
Jul 02, 2018 22.12 22.22 21.93 22.00 81,543 -0.27(-1.23%)
Jun 29, 2018 22.12 22.32 22.12 22.27 24,045 +0.05(+0.22%)
Jun 28, 2018 22.08 22.30 22.07 22.22 141,098 +0.01(+0.04%)
Jun 27, 2018 22.44 22.50 22.03 22.21 173,185 -0.40(-1.77%)
Jun 26, 2018 22.61 22.72 22.61 22.61 27,924 -0.12(-0.53%)
Jun 25, 2018 22.61 22.79 22.60 22.73 34,962 +0.04(+0.19%)
Jun 22, 2018 22.82 22.92 22.69 22.69 44,202 -0.19(-0.85%)
Jun 21, 2018 22.82 23.00 22.64 22.88 33,142 -0.18(-0.76%)
Jun 20, 2018 22.93 23.07 22.93 23.06 4,638 +0.09(+0.38%)
Jun 19, 2018 23.07 23.14 22.93 22.97 16,235 -0.14(-0.59%)
Jun 18, 2018 23.20 23.33 23.11 23.11 17,881 -0.16(-0.70%)
Jun 15, 2018 23.27 23.18 23.27 13,199 +0.09(+0.38%)
Jun 14, 2018 23.30 23.30 23.15 23.18 39,959 -0.02(-0.08%)
Jun 13, 2018 23.14 23.21 23.14 23.20 20,072 +0.05(+0.21%)
Jun 12, 2018 23.09 23.16 23.07 23.16 13,292 +0.09(+0.38%)
Jun 11, 2018 23.07 23.16 23.07 23.07 14,695 +0.12(+0.51%)
Jun 08, 2018 22.85 23.08 22.85 22.95 16,057 +0.00(+0.00%)
Jun 07, 2018 23.17 23.22 22.90 22.95 47,945 -0.18(-0.80%)
Jun 06, 2018 23.14 6,918 +0.14(+0.59%)
Jun 05, 2018 22.89 23.00 22.79 23.00 17,702 +0.23(+1.02%)
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.