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

FCHI 
$64.55
*  
0.39
0.6%
Get FCHI Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading FCHI now
Exchange: NASDAQ

Community Rating:
View:    FCHI After Hours
 
 
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 26-FEB-2015 TO 26-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.
16:00  64.91  65.10  64.21  64.55 707
05/26/2015 66.03 66.03 64.75 64.94 39,849
05/22/2015 65.04 65.07 64.27 64.92 2,052
05/21/2015 63.68 63.68 63.35 63.35 439
05/20/2015 63.02 63.67 63.02 63.03 1,890
05/19/2015 63.965 64.13 63.25 64.06 3,483
05/18/2015 62.55 62.56 62.55 62.56 565
05/15/2015 62.53 62.53 62.53 62.53 00
05/14/2015 62.1101 62.53 62.1101 62.53 622
05/13/2015 63.01 63.01 62.08 62.08 5,260
05/12/2015 62.88 63.18 62.81 63.18 2,628
05/11/2015 64.1 64.1 63.27 63.62 10,606
05/08/2015 63.15 63.15 62.8001 62.8001 922
05/07/2015 61.64 62.11 61.3612 61.92 9,880
05/06/2015 63.19 63.19 61.88 62.27 17,011
05/05/2015 64.42 64.42 63.2 63.78 7,975
05/04/2015 65.67 65.67 64.8 65.37 4,260
05/01/2015 64.51 65.3999 64.51 65.28 5,729
04/30/2015 65.12 65.16 64.5401 64.96 4,530
04/29/2015 65.8999 65.8999 65.13 65.51 4,098
04/28/2015 66.49 66.54 65.8402 66.54 7,541
04/27/2015 66.79 66.79 66 66.46 14,683
04/24/2015 65.54 65.64 65.22 65.3728 17,841
04/23/2015 65.41 65.5 65 65.06 2,950
04/22/2015 65.61 66.17 65.16 65.66 21,432
04/21/2015 65.33 65.33 64.22 64.22 18,825
04/20/2015 63.1 63.309 62.75 62.852 14,403
04/17/2015 65 65 61.001 63 14,795
04/16/2015 64.12 65.17 64.12 65.08 5,211
04/15/2015 63.3201 63.9068 63.3201 63.8929 1,315
04/14/2015 63.73 63.8 62.7001 63.63 5,008
04/13/2015 64.58 65.56 64.52 64.55 13,450
04/10/2015 62.56 63.97 62.56 63.97 5,932
04/09/2015 62.99 64.16 62.99 63.0001 4,986
04/08/2015 60.89 62.05 60.89 61.08 1,700
04/07/2015 58.34 58.43 57.64 57.64 7,919
04/06/2015 56.75 57.7799 56.75 57.718 1,162
04/02/2015 56.6 57.13 56.6 57.0976 593
04/01/2015 54.9 54.9 54.9 54.9 00
03/31/2015 54.9 54.9 54.9 54.9 395
03/30/2015 54.45 54.9 54.45 54.9 901
03/27/2015 53.679 53.6799 53.679 53.6799 1,222
03/26/2015 52.76 52.76 52.76 52.76 300
03/25/2015 53.1301 53.1301 53.1301 53.1301 00
03/24/2015 53.42 53.42 53.1301 53.1301 1,027
03/23/2015 53.28 53.28 53.28 53.28 242
03/20/2015 53.93 53.94 53.38 53.39 5,565
03/19/2015 53.23 53.23 53.081 53.081 200
03/18/2015 52.96 53.19 52.96 53.19 1,565
03/17/2015 52.5 52.5 52.5 52.5 00
03/16/2015 52.08 52.5 52.08 52.5 963
03/13/2015 51.29 51.6999 51.29 51.6999 488
03/12/2015 51.57 51.57 51.26 51.26 1,782
03/11/2015 50.8 50.9198 50.8 50.9198 226
03/10/2015 51.12 51.12 50.705 50.705 945
03/09/2015 51.87 51.87 51.87 51.87 185
03/06/2015 51.6 51.8848 51.5 51.51 1,708
03/05/2015 51.7801 51.8 51.7801 51.8 251
03/04/2015 51.84 51.84 51.83 51.83 4,030
03/03/2015 52.98 52.98 52.47 52.54 6,866
03/02/2015 53.99 53.99 53.99 53.99 100
02/27/2015 53.5501 53.5501 53.5501 53.5501 132
02/26/2015 53.51 53.935 53.51 53.6975 1,438
*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?