Historical Stock Prices

(ETF)
CHIE 
$12.71
*  
unch
unch
Get CHIE Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 12.71 12.71 12.71 12.71 00
07/30/2015 12.71 12.71 12.71 12.71 00
07/29/2015 12.29 12.7199 12.29 12.71 10,230
07/28/2015 12.2775 12.4799 12.2775 12.4799 700
07/27/2015 12.203 12.23 12.203 12.23 916
07/24/2015 12.81 12.81 12.81 12.81 00
07/23/2015 12.812 12.813 12.81 12.81 500
07/22/2015 12.9901 12.9901 12.9901 12.9901 00
07/21/2015 12.9901 12.9901 12.9901 12.9901 00
07/20/2015 13.03 13.03 12.9901 12.9901 800
07/17/2015 13.123 13.14 13.113 13.14 1,102
07/16/2015 12.96 12.96 12.96 12.96 117
07/15/2015 12.71 12.71 12.71 12.71 101
07/14/2015 13.05 13.05 12.902 12.972 2,402
07/13/2015 13.09 13.09 13.09 13.09 173
07/10/2015 12.7901 12.7901 12.7901 12.7901 208
07/09/2015 12.5 12.51 12.48 12.48 1,279
07/08/2015 12 12.1199 11.697 11.697 4,795
07/07/2015 12.77 12.77 12.14 12.14 3,738
07/06/2015 13.6905 13.6905 13.6905 13.6905 00
07/02/2015 13.6905 13.6905 13.6905 13.6905 107
07/01/2015 13.834 13.834 13.7601 13.7601 720
06/30/2015 13.75 13.781 13.75 13.781 1,210
06/29/2015 13.72 13.7999 13.72 13.7999 410
06/26/2015 14.0899 14.0899 14.0899 14.0899 375
06/25/2015 14.4199 14.4199 14.4199 14.4199 762
06/24/2015 14.578 14.578 14.578 14.578 362
06/23/2015 14.401 14.401 14.401 14.401 100
06/22/2015 13.925 13.925 13.925 13.925 00
06/19/2015 13.925 13.925 13.925 13.925 00
06/18/2015 13.939 13.95 13.916 13.925 2,372
06/17/2015 13.91 13.91 13.9001 13.91 1,200
06/16/2015 13.67 13.8 13.67 13.771 3,972
06/15/2015 14.33 14.33 14.33 14.33 00
06/12/2015 14.33 14.33 14.33 14.33 109
06/11/2015 14.17 14.26 14.17 14.26 204
06/10/2015 14.282 14.282 14.282 14.282 260
06/09/2015 14.56 14.56 14.56 14.56 00
06/08/2015 14.56 14.56 14.56 14.56 300
06/05/2015 14.8 14.8 14.8 14.8 00
06/04/2015 14.8 14.8 14.8 14.8 00
06/03/2015 14.8899 14.8899 14.8 14.8 400
06/02/2015 14.79 14.79 14.79 14.79 00
06/01/2015 14.78 14.79 14.73 14.79 662
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
*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?