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 (%)
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%)
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.