Historical Stock Prices

(ETF)
CHNA 
$35.59
*  
0.68
1.95%
Get CHNA Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading CHNA 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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 36.31 36.31 35.4 35.59 185,864
12/18/2014 35.79 35.82 34.7401 34.91 315,720
12/17/2014 35.42 35.53 35.18 35.2601 19,030
12/16/2014 33.57 34.09 33.49 33.75 8,113
12/15/2014 32.13 32.25 31.86 31.98 6,722
12/12/2014 31.89 31.89 31.602 31.61 1,277
12/11/2014 32 32.15 31.866 32.01 7,026
12/10/2014 32.31 32.6 32.0937 32.27 10,185
12/09/2014 31.83 31.83 30.8323 30.8999 12,624
12/08/2014 33.86 34.99 33.29 33.37 14,296
12/05/2014 32.69 32.69 31.9324 32.26 9,219
12/04/2014 33.26 33.26 31.95 32.06 16,952
12/03/2014 30.19 30.19 29.99 30.164 7,681
12/02/2014 29.56 29.77 29.56 29.73 4,642
12/01/2014 27.98 28.04 27.8405 28.03 23,603
11/28/2014 27.9 28.25 27.9 28.06 5,197
11/26/2014 27.18 27.18 27.02 27.15 3,810
11/25/2014 26.239 26.239 26.239 26.239 00
11/24/2014 27 27 26.239 26.239 2,576
11/21/2014 26.25 26.25 26.11 26.11 2,064
11/20/2014 24.91 24.91 24.91 24.91 1,195
11/19/2014 24.8615 24.8615 24.8615 24.8615 100
11/18/2014 25.5 25.5 25 25 709
11/17/2014 25.64 25.65 25.6 25.6001 1,100
11/14/2014 26.44 26.44 26.44 26.44 490
11/13/2014 25.9 25.91 25.9 25.91 900
11/12/2014 25.81 25.81 25.81 25.81 560
11/11/2014 25.77 25.77 25.67 25.73 21,566
11/10/2014 25.58 25.58 25.2901 25.2901 450
11/07/2014 24.75 24.75 24.75 24.75 00
11/06/2014 24.75 24.75 24.75 24.75 00
11/05/2014 24.75 24.75 24.75 24.75 00
11/04/2014 24.75 24.75 24.75 24.75 00
11/03/2014 24.75 24.76 24.75 24.75 904
10/31/2014 25.06 25.06 24.99 24.99 2,242
10/30/2014 24.22 24.22 24.22 24.22 2,484
10/29/2014 24.21 24.21 24.21 24.21 100
10/28/2014 23.82 23.84 23.82 23.83 3,726
10/27/2014 23.73 23.73 23.73 23.73 00
10/24/2014 23.73 23.73 23.73 23.73 1,242
10/23/2014 23.87 23.88 23.86 23.88 2,849
10/22/2014 24.14 24.14 24.1 24.1 1,502
10/21/2014 24.13 24.13 24.06 24.06 2,427
10/20/2014 24.11 24.11 24.11 24.11 1,279
10/17/2014 24.18 24.18 24.18 24.18 100
10/16/2014 23.9 24.05 23.89 24.05 4,408
10/15/2014 23.86 23.86 23.86 23.86 618
10/14/2014 23.86 23.88 23.86 23.88 1,386
10/13/2014 23.799 23.799 23.799 23.799 00
10/10/2014 24.4 24.4 23.78 23.799 3,365
10/09/2014 24.52 24.52 24.52 24.52 229
10/08/2014 24.42 24.43 24.33 24.42 2,836
10/07/2014 24.33 24.34 24.33 24.34 868
10/06/2014 24.37 24.4 24.34 24.34 7,363
10/03/2014 24.28 24.28 24.28 24.28 00
10/02/2014 24.28 24.28 24.28 24.28 00
10/01/2014 24.28 24.28 24.28 24.28 00
09/30/2014 24.22 24.28 24.17 24.28 3,552
09/29/2014 24.18 24.18 24.18 24.18 00
09/26/2014 24.18 24.18 24.18 24.18 193
09/25/2014 24.58 24.58 24.58 24.58 00
09/24/2014 24.39 24.58 24.39 24.58 2,025
09/23/2014 23.88 23.91 23.8436 23.88 1,699
09/22/2014 23.86 24.08 23.69 23.71 5,092
09/19/2014 24.38 24.38 24.3101 24.3101 300
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?