iShares FTSE China (HK Listed) Index Fund Historical Stock Prices

FCHI 
$51.341
*  
0.429
0.83%
Get FCHI Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading FCHI now
Exchange: NASDAQ

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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  51.18  51.341  51.18  51.341 439
08/27/2014 51.18 51.341 51.18 51.341 439
08/26/2014 51.77 51.77 51.77 51.77 316
08/25/2014 51.29 51.29 51.29 51.29 627
08/22/2014 51.18 51.27 51.18 51.27 2,128
08/21/2014 51.48 51.55 51.19 51.205 2,760
08/20/2014 51.66 51.79 51.66 51.7405 1,849
08/19/2014 51.75 51.75 51.75 51.75 101
08/18/2014 51.38 51.5 51.38 51.5 679
08/15/2014 51.64 51.64 51.42 51.42 658
08/14/2014 51.42 51.5 51.29 51.29 1,054
08/13/2014 51.8619 51.9899 51.8619 51.9082 877
08/12/2014 51.19 51.19 51.19 51.19 572
08/11/2014 51 51.5171 51 51.5171 754
08/08/2014 50.45 50.8 50.45 50.8 1,027
08/07/2014 50.2779 50.2779 49.8 49.87 2,095
08/06/2014 50.3492 50.4076 50.26 50.4071 2,165
08/05/2014 50.72 50.78 50.36 50.42 24,179
08/04/2014 50.76 51.0799 50.69 51.0799 1,410
08/01/2014 50.75 50.75 50.2805 50.55 1,715
07/31/2014 50.73 50.73 50.1 50.39 5,213
07/30/2014 50.92 50.96 50.55 50.7 11,779
07/29/2014 51.38 51.38 51.1404 51.1404 1,970
07/28/2014 50.58 50.998 50.58 50.995 1,559
07/25/2014 50.45 50.45 50.23 50.23 1,106
07/24/2014 50.33 50.33 50.3205 50.3205 280
07/23/2014 49.66 49.66 49.66 49.66 250
07/22/2014 49.3 49.35 49.28 49.28 2,418
07/21/2014 48.48 48.48 48.48 48.48 00
07/18/2014 48.48 48.48 48.48 48.48 00
07/17/2014 48.48 48.48 48.48 48.48 585
07/16/2014 48.92 48.999 48.9 48.93 818
07/15/2014 48.61 48.61 48.41 48.45 771
07/14/2014 48.29 48.63 48.29 48.63 5,436
07/11/2014 47.77 47.77 47.77 47.77 00
07/10/2014 47.16 47.77 47.16 47.77 762
07/09/2014 47.86 47.929 47.86 47.929 515
07/08/2014 48.417 48.417 48.417 48.417 00
07/07/2014 48.417 48.417 48.417 48.417 433
07/03/2014 48.06 48.12 48.05 48.12 1,013
07/02/2014 47.72 47.784 47.72 47.782 809
07/01/2014 47.13 47.13 47.13 47.13 267
06/30/2014 46.78 46.784 46.78 46.784 307
06/27/2014 46.72 46.849 46.7 46.849 468
06/26/2014 46.72 46.846 46.71 46.71 1,830
06/25/2014 46.01 46.45 46.01 46.45 807
06/24/2014 46.18 46.27 46.18 46.27 306
06/23/2014 46.99 47 46.91 46.91 706
06/20/2014 47.4767 47.4767 47.4767 47.4767 00
06/19/2014 47.19 47.4767 47.19 47.4767 2,922
06/18/2014 47.4 47.4 47.4 47.4 150
06/17/2014 47.4801 47.4801 47.4 47.4 1,767
06/16/2014 47.51 47.7974 47.5 47.54 1,978
06/13/2014 47.57 47.8275 47.57 47.8275 1,213
06/12/2014 47.25 47.25 47.25 47.25 00
06/11/2014 47.25 47.42 47.15 47.25 8,768
06/10/2014 47.17 47.3501 47.17 47.3501 468
06/09/2014 46.86 46.86 46.86 46.86 00
06/06/2014 46.86 46.86 46.86 46.86 721
06/05/2014 47.01 47.01 46.87 46.87 896
06/04/2014 46.62 46.68 46.4247 46.562 6,918
06/03/2014 46.68 46.8 46.68 46.78 2,419
06/02/2014 46.45 46.45 46.45 46.45 655
05/30/2014 46.4 46.4 46.1428 46.1428 298
05/29/2014 46 46 46 46 00
05/28/2014 46 46 46 46 3,905
05/27/2014 45.845 45.845 45.845 45.845 616
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?