Historical Stock Prices

(ETF)
FXH 
$61.06
*  
0.38
0.62%
Get FXH Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading FXH 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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 61.31 61.4198 60.99 61.06 72,406
09/22/2016 61.11 61.53 61.11 61.44 60,094
09/21/2016 60.42 60.92 60.124 60.87 82,764
09/20/2016 60.68 60.7125 60.2601 60.35 60,488
09/19/2016 60.57 61 60.26 60.43 70,630
09/16/2016 60.16 60.52 60.1206 60.44 48,075
09/15/2016 59.56 60.4804 59.4301 60.3 64,425
09/14/2016 59.7 59.84 59.39 59.552 96,478
09/13/2016 60.21 60.21 59.4301 59.67 80,781
09/12/2016 59.45 60.7145 59.35 60.63 160,352
09/09/2016 60.89 60.89 59.76 59.79 166,150
09/08/2016 61.09 61.3 61 61.27 368,376
09/07/2016 60.83 61.2799 60.83 61.19 93,051
09/06/2016 60.93 60.93 60.57 60.84 104,059
09/02/2016 60.7 60.8923 60.5365 60.87 140,266
09/01/2016 60.62 60.65 60.18 60.49 533,029
08/31/2016 60.73 60.82 60.38 60.62 101,249
08/30/2016 60.8 60.95 60.5555 60.68 104,132
08/29/2016 60.44 60.932 60.4201 60.82 87,667
08/26/2016 60.27 60.61 60 60.35 92,970
08/25/2016 60.52 60.81 60.06 60.26 129,777
08/24/2016 61.59 61.72 60.45 60.54 106,891
08/23/2016 61.74 61.9477 61.55 61.55 91,607
08/22/2016 61.48 61.75 61.39 61.58 86,708
08/19/2016 61.05 61.31 60.88 61.3 78,926
08/18/2016 60.93 61.2777 60.8962 61.24 73,389
08/17/2016 61.27 61.28 60.662 60.98 86,296
08/16/2016 61.68 61.71 61.24 61.24 84,737
08/15/2016 61.8 61.96 61.8 61.81 62,335
08/12/2016 61.73 61.73 61.48 61.7 79,817
08/11/2016 61.61 61.82 61.47 61.76 325,153
08/10/2016 61.64 61.64 61.26 61.45 376,688
08/09/2016 61.49 61.87 61.49 61.7 138,016
08/08/2016 61.77 61.77 61.3536 61.44 89,480
08/05/2016 61.64 61.9 61.64 61.78 117,269
08/04/2016 61.76 61.76 61.41 61.54 76,050
08/03/2016 61.38 61.79 61.27 61.71 76,729
08/02/2016 61.52 61.87 61.12 61.49 102,885
08/01/2016 61.65 61.83 61.36 61.48 564,953
07/29/2016 61.13 61.63 60.98 61.54 106,892
07/28/2016 60.83 61.24 60.6605 61.13 101,683
07/27/2016 61.12 61.12 60.52 60.86 153,919
07/26/2016 60.78 61.12 60.63 61.12 110,565
07/25/2016 61.17 61.17 60.6965 60.87 83,373
07/22/2016 61.03 61.2939 60.73 61.21 193,961
07/21/2016 61.14 61.4101 60.78 61.02 124,554
07/20/2016 60.68 61.285 60.68 61.16 110,608
07/19/2016 60.56 60.69 60.1401 60.41 79,967
07/18/2016 60.5 60.7 60.3432 60.62 108,411
07/15/2016 60.79 60.88 60.403 60.43 118,387
07/14/2016 60.89 60.99 60.5201 60.63 135,422
07/13/2016 60.8 60.96 60.51 60.6 103,587
07/12/2016 60.63 60.7932 60.57 60.62 198,570
07/11/2016 60.54 60.6409 60.3882 60.39 90,386
07/08/2016 59.8 60.41 59.61 60.36 169,516
07/07/2016 59.38 59.79 59.2401 59.49 232,638
07/06/2016 58.56 59.4299 58.56 59.36 315,390
07/05/2016 58.99 59.039 58.518 58.72 173,157
07/01/2016 59 59.333 58.91 59.16 186,257
06/30/2016 58.41 58.94 58.17 58.94 261,033
06/29/2016 57.61 58.49 57.56 58.37 309,824
06/28/2016 56.51 57.17 56.51 57.14 227,226
06/27/2016 57.24 57.25 55.95 56.19 198,948
06/24/2016 57.71 58.48 57.56 57.69 183,072
06/23/2016 59.2 59.58 59.08 59.56 106,705
*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?