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 (%)
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%)
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.