Historical Stock Prices

(ETF)
CNY 
$43.443
*  
0.3629
0.84%
Get CNY Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading CNY 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 43 43.49 43 43.443 564
05/28/2015 43.08 43.0801 43.08 43.0801 800
05/27/2015 43.36 43.36 43.36 43.36 00
05/26/2015 43.41 43.48 43.36 43.36 2,503
05/22/2015 43.441 43.4499 43.441 43.4499 895
05/21/2015 43.5 43.5 43.21 43.21 854
05/20/2015 43.44 43.474 43.427 43.45 867
05/19/2015 43.33 43.4 43.33 43.38 1,117
05/18/2015 43.55 43.55 43.26 43.3301 4,614
05/15/2015 43.46 43.55 43.302 43.302 1,290
05/14/2015 43.55 43.63 43.55 43.63 460
05/13/2015 43.5 43.5 43.45 43.45 339
05/12/2015 43.7 43.73 43.49 43.49 1,202
05/11/2015 43.4 43.4 43.3416 43.3728 1,342
05/08/2015 43.3001 43.4837 43.3 43.4 804
05/07/2015 43.54 43.63 43.54 43.561 1,488
05/06/2015 43.51 43.51 43.51 43.51 00
05/05/2015 43.51 43.81 43.4007 43.51 820
05/04/2015 43.11 43.6073 43.11 43.4 1,687
05/01/2015 43.63 43.63 43.127 43.127 496
04/30/2015 43.4 43.6204 43.16 43.2 1,350
04/29/2015 43.2 43.4 43.2 43.4 630
04/28/2015 43.5356 43.65 43.3699 43.41 9,720
04/27/2015 43.49 43.5 43.1 43.155 1,459
04/24/2015 43.332 43.332 43.332 43.332 113
04/23/2015 43.262 43.43 43.1505 43.4 912
04/22/2015 43.1 43.392 43.1 43.24 3,932
04/21/2015 43.06 43.32 43.06 43.268 1,800
04/20/2015 42.94 43.131 42.94 43.131 653
04/17/2015 43.24 43.24 43.22 43.22 3,332
04/16/2015 43.49 43.49 43.19 43.48 464
04/15/2015 43.5 43.5 43.28 43.3056 1,182
04/14/2015 43.16 43.25 43.15 43.2 1,297
04/13/2015 43.0316 43.0316 43.0316 43.0316 262
04/10/2015 43.203 43.203 43.203 43.203 00
04/09/2015 43.06 43.25 43.06 43.203 9,497
04/08/2015 42.58 42.905 42.575 42.66 4,967
04/07/2015 42.8744 42.8744 42.8744 42.8744 181
04/06/2015 43.0298 43.0298 43.0298 43.0298 313
04/02/2015 42.92 42.92 42.6728 42.794 1,158
04/01/2015 42.65 42.74 42.65 42.74 3,112
03/31/2015 42.8983 42.8983 42.8983 42.8983 400
03/30/2015 42.8 42.8 42.64 42.64 1,090
03/27/2015 42.55 42.7 42.55 42.7 1,142
03/26/2015 42.54 42.7089 42.54 42.7089 636
03/25/2015 42.828 42.828 42.828 42.828 269
03/24/2015 42.57 42.866 42.57 42.866 380
03/23/2015 42.59 42.68 42.59 42.68 1,727
03/20/2015 42.96 42.9795 42.96 42.9699 914
03/19/2015 42.7 42.72 42.56 42.6 6,931
03/18/2015 42.58 42.65 41.989 42.46 30,013
03/17/2015 42.38 42.48 42.38 42.46 3,044
03/16/2015 42.65 42.65 42.27 42.3 338
03/13/2015 42.75 42.779 42.68 42.68 437
03/12/2015 42.25 42.32 42.25 42.32 350
03/11/2015 42.2816 42.2816 42.2816 42.2816 666
03/10/2015 42.32 42.35 42.32 42.35 402
03/09/2015 41.83 42.35 41.83 42.27 1,450
03/06/2015 42.2834 42.2834 42.24 42.25 620
03/05/2015 42.27 42.46 42.27 42.46 1,228
03/04/2015 42.56 42.68 42.19 42.42 3,000
03/03/2015 42.68 42.84 42.67 42.79 21,246
03/02/2015 42.14 42.64 42.14 42.3246 4,718
02/27/2015 42.21 42.4642 42.2 42.2 1,952
*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?