PowerShares China A-Share Portfolio Historical Stock Prices

(ETF)
CHNA 
$32.414
*  
0.626
1.89%
Get CHNA Alerts
*Delayed - data as of Sep. 1, 2015 12:11 ET  -  Find a broker to begin trading CHNA now


Community Rating:
View:    CHNA Real Time
 
 
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 31-MAY-2015 TO 31-AUG-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.
12:11  33.23  32.414  32.414  32.414 331
08/31/2015 33.69 33.69 31.62 33.04 2,389
08/28/2015 35.12 35.14 33.26 33.5 2,344
08/27/2015 31.69 36.58 31.69 33.9993 6,496
08/26/2015 30.55 31.07 30.18 31.07 7,619
08/25/2015 32.12 32.12 31.14 31.36 3,939
08/24/2015 30.05 31.6 24.93 30.1801 8,150
08/21/2015 34.92 35.42 34.73 34.73 4,820
08/20/2015 35.52 36.39 35.52 36.2 3,788
08/19/2015 37.27 37.27 37 37 1,730
08/18/2015 37.21 37.69 37 37.61 28,405
08/17/2015 38.84 38.84 38.43 38.68 3,630
08/14/2015 39.33 39.33 39.3205 39.3205 826
08/13/2015 39.59 39.6 39.544 39.6 681
08/12/2015 38.8 38.993 38.8 38.98 2,724
08/11/2015 39.59 39.73 39.2301 39.73 2,700
08/10/2015 39.01 40.39 39.01 39.9662 1,414
08/07/2015 38.23 38.43 38.05 38.43 1,406
08/06/2015 37.8 37.864 37.55 37.55 1,321
08/05/2015 38.06 38.06 38.02 38.02 311
08/04/2015 38.13 38.55 38.13 38.5499 8,039
08/03/2015 36.8 37.21 36.8 37.1 2,739
07/31/2015 37.14 37.23 37.14 37.23 206
07/30/2015 37.04 37.44 37.04 37.17 5,022
07/29/2015 38.03 38.25 38.02 38.25 2,301
07/28/2015 37.45 37.45 37.1 37.1 1,278
07/27/2015 38 38.073 36.63 36.98 6,921
07/24/2015 40.382 40.395 40.13 40.31 13,051
07/23/2015 41.6551 41.918 41.0801 41.0801 1,972
07/22/2015 40.18 40.22 40.0805 40.0805 447
07/21/2015 40.62 40.62 40.0901 40.55 1,677
07/20/2015 41 41 40.59 40.73 3,545
07/17/2015 42 42 41.27 41.64 3,475
07/16/2015 40.611 40.64 40.59 40.64 1,342
07/15/2015 39.56 40.14 39.49 39.72 7,351
07/14/2015 40.85 40.85 39.97 40 3,728
07/13/2015 41.99 42.1 41.34 41.36 14,641
07/10/2015 40.59 45.17 40.4401 42.04 17,604
07/09/2015 37.8 41.783 37.8 40.2099 6,901
07/08/2015 37.24 37.24 34.37 36.67 9,659
07/07/2015 38.43 40.26 38.43 38.905 25,187
07/06/2015 40.44 41.0391 40.44 40.77 7,280
07/02/2015 40.33 40.33 39.6201 39.63 2,139
07/01/2015 40.46 40.6801 39.85 40.6799 5,026
06/30/2015 40.52 42.6899 40.52 41.1001 3,184
06/29/2015 39.11 40.14 39.05 39.49 9,517
06/26/2015 40.18 40.18 37.93 39.0516 23,582
06/25/2015 42.98 43.04 42.55 42.62 5,543
06/24/2015 44.99 44.99 44.18 44.48 12,775
06/23/2015 42.86 43.87 42.86 43.3 3,100
06/22/2015 42.47 42.51 41.9392 42.25 3,449
06/19/2015 42.48 42.72 41.9 42.1501 15,261
06/18/2015 44.53 45.22 43.9657 44.0501 6,693
06/17/2015 45.435 45.55 45.435 45.55 589
06/16/2015 45.11 45.37 44.789 45.36 5,804
06/15/2015 47.657 47.657 45.93 46.24 7,223
06/12/2015 48.536 48.599 48.06 48.59 1,612
06/11/2015 48.09 48.32 47.61 48.2499 2,230
06/10/2015 48.305 48.305 46.63 48.1 4,427
06/09/2015 48.1152 48.2499 47.81 48.1999 3,738
06/08/2015 48.16 50.1 48.16 49.29 8,942
06/05/2015 46.6 46.9566 46.502 46.9566 2,691
06/04/2015 47.1 47.53 46.9301 47.29 3,047
06/03/2015 46.41 46.48 46.34 46.48 714
06/02/2015 46.55 46.55 46.1 46.3 6,276
06/01/2015 52.87 52.87 46.4025 46.549 19,552
*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?