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

FCHI 
$49.66
*  
0.38
0.77%
Get FCHI Alerts
*Delayed - data as of Jul. 23, 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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  49.30  49.66  49.66  49.66 250
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
05/23/2014 45.8704 45.8704 45.8704 45.8704 00
05/22/2014 45.73 45.8704 45.73 45.8704 952
05/21/2014 45.25 45.53 45.25 45.4 2,776
05/20/2014 44.99 44.99 44.79 44.79 1,428
05/19/2014 45.17 45.17 45.17 45.17 00
05/16/2014 45.17 45.17 45.17 45.17 100
05/15/2014 45.05 45.05 45.05 45.05 00
05/14/2014 44.92 45.05 44.92 45.05 1,449
05/13/2014 44.58 44.58 44.58 44.58 222
05/12/2014 44.07 44.18 44.0475 44.176 2,057
05/09/2014 43.16 43.44 43.16 43.44 3,609
05/08/2014 43.598 43.598 43.598 43.598 00
05/07/2014 43.4 43.598 43.4 43.598 423
05/06/2014 44.208 44.208 44.208 44.208 00
05/05/2014 44.208 44.208 44.208 44.208 00
05/02/2014 44.208 44.208 44.208 44.208 00
05/01/2014 44.155 44.208 44.08 44.208 947
04/30/2014 44.06 44.06 44.06 44.06 530
04/29/2014 44.7 44.7 44.44 44.55 648
04/28/2014 43.86 43.87 43.832 43.87 4,885
04/25/2014 44.22 44.22 44.04 44.04 234
04/24/2014 44.816 44.816 44.621 44.621 496
04/23/2014 45.302 45.302 45.302 45.302 00
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?