Historical Stock Prices

(ETF)
CHIE 
$14.6895
*  
0.4305
2.85%
Get CHIE Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading CHIE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 14.69 14.69 14.6895 14.6895 315
05/28/2015 15.12 15.12 15.12 15.12 00
05/27/2015 15.12 15.12 15.12 15.12 00
05/26/2015 15.21 15.2406 15.12 15.12 960
05/22/2015 14.83 14.83 14.83 14.83 00
05/21/2015 14.81 14.84 14.79 14.83 2,661
05/20/2015 14.961 15.07 14.87 15.07 888
05/19/2015 15.09 15.09 15.09 15.09 00
05/18/2015 15.09 15.09 15.09 15.09 00
05/15/2015 15.09 15.09 15.09 15.09 00
05/14/2015 14.9413 15.0995 14.9413 15.09 501
05/13/2015 14.9853 14.9853 14.9853 14.9853 00
05/12/2015 14.9853 14.9853 14.9853 14.9853 338
05/11/2015 15.0024 15.0024 15.0024 15.0024 00
05/08/2015 15.0024 15.0024 15.0024 15.0024 103
05/07/2015 15.1 15.1 15.1 15.1 00
05/06/2015 15.15 15.15 15.1 15.1 201
05/05/2015 15.3 15.46 15.3 15.46 656
05/04/2015 15.2801 15.2801 15.2801 15.2801 00
05/01/2015 15.2801 15.2801 15.2801 15.2801 101
04/30/2015 15.41 15.41 15.3801 15.3801 1,030
04/29/2015 15.59 15.59 15.59 15.59 124
04/28/2015 15.8999 15.8999 15.8999 15.8999 1,016
04/27/2015 16 16 15.88 16 3,687
04/24/2015 15.47 15.47 15.45 15.451 870
04/23/2015 15.162 15.162 15.162 15.162 00
04/22/2015 15.162 15.162 15.162 15.162 00
04/21/2015 15.16 15.2124 15.16 15.162 835
04/20/2015 15.0946 15.0946 15.0946 15.0946 500
04/17/2015 15.1 15.11 15.1 15.11 261
04/16/2015 15.1354 15.1354 15.1354 15.1354 00
04/15/2015 15.16 15.16 15.1354 15.1354 1,204
04/14/2015 15.1799 15.1799 15.1799 15.1799 370
04/13/2015 15.19 15.29 15.19 15.22 2,584
04/10/2015 15.2 15.2 15.2 15.2 1,181
04/09/2015 15.04 15.22 15.04 15.22 1,868
04/08/2015 14.71 14.91 14.71 14.91 615
04/07/2015 13.9301 13.997 13.9301 13.997 628
04/06/2015 13.857 13.857 13.857 13.857 476
04/02/2015 13.47 13.47 13.47 13.47 00
04/01/2015 13.47 13.47 13.47 13.47 00
03/31/2015 13.47 13.47 13.47 13.47 00
03/30/2015 13.3899 13.47 13.3848 13.47 2,602
03/27/2015 13.13 13.1597 13.1299 13.1597 480
03/26/2015 12.952 12.952 12.952 12.952 145
03/25/2015 12.867 12.867 12.83 12.83 2,901
03/24/2015 13.01 13.01 13.01 13.01 1,703
03/23/2015 12.93 13.02 12.93 13.02 3,305
03/20/2015 13.12 13.17 13.12 13.1401 862
03/19/2015 13.09 13.11 13.08 13.1 4,200
03/18/2015 13.0986 13.0986 13.0986 13.0986 325
03/17/2015 12.72 12.805 12.71 12.8 4,624
03/16/2015 12.7 12.702 12.7 12.702 778
03/13/2015 12.63 12.64 12.5801 12.64 3,525
03/12/2015 12.73 12.73 12.73 12.73 839
03/11/2015 12.79 12.79 12.78 12.78 2,996
03/10/2015 13.185 13.185 13.185 13.185 00
03/09/2015 13.185 13.185 13.185 13.185 00
03/06/2015 13.185 13.185 13.185 13.185 00
03/05/2015 13.185 13.185 13.185 13.185 00
03/04/2015 13.18 13.19 13.18 13.185 5,184
03/03/2015 13.32 13.33 13.32 13.33 329
03/02/2015 13.36 13.48 13.36 13.48 308
02/27/2015 13.36 13.36 13.36 13.36 152
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?