Quantcast

Historical Stock Prices

(ETF)
CHIL 
$25.9568
*  
0.5769
2.17%
Get CHIL Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading CHIL 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-MAY-2019 TO 23-AUG-2019

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.
08/23/2019 25.9568 25.9568 25.9568 25.9568 113
08/22/2019 26.96 26.96 26.5337 26.5337 2,176
08/21/2019 26.595 26.595 26.595 26.595 00
08/20/2019 26.595 26.595 26.595 26.595 20
08/19/2019 26.2338 26.2338 26.2338 26.2338 00
08/16/2019 26.0534 26.2338 26.0534 26.2338 235
08/15/2019 25.75 25.7888 25.75 25.7888 375
08/14/2019 25.5273 25.5273 25.4538 25.4984 333
08/13/2019 25.4301 26.1185 25.4301 26.087 758
08/12/2019 25.53 25.53 25.53 25.53 120
08/09/2019 25.7369 25.7369 25.7369 25.7369 45
08/08/2019 26.0554 26.0554 26.0554 26.0554 04
08/07/2019 25.502 25.7203 25.502 25.7203 276
08/06/2019 25.5256 25.5256 25.5256 25.5256 02
08/05/2019 25.61 25.61 25.1989 25.1989 394
08/02/2019 26.39 26.39 26.35 26.37 1,557
08/01/2019 27.4894 27.4894 26.5005 26.5005 385
07/31/2019 27.5185 27.5185 27.075 27.2684 447
07/30/2019 27.7206 27.7206 27.7206 27.7206 19
07/29/2019 28 28 27.87 27.8831 303
07/26/2019 28.0591 28.0591 28.0591 28.0591 14
07/25/2019 28.0018 28.0018 28.0018 28.0018 21
07/24/2019 28.1022 28.1022 28.1022 28.1022 10
07/23/2019 27.85 27.85 27.85 27.85 331
07/22/2019 27.7414 27.7414 27.7414 27.7414 39
07/19/2019 27.8382 27.8382 27.8382 27.8382 61
07/18/2019 27.86 27.87 27.4401 27.7099 5,900
07/17/2019 27.95 27.95 27.9 27.9 638
07/16/2019 27.851 27.851 27.851 27.851 51
07/15/2019 27.63 27.7903 27.63 27.7903 163
07/12/2019 27.6899 27.72 27.44 27.547 2,230
07/11/2019 27.3888 27.4259 27.3888 27.4259 206
07/10/2019 27.6025 27.6025 27.5476 27.5476 310
07/09/2019 27.5532 27.5532 27.5532 27.5532 00
07/08/2019 27.42 27.68 27.42 27.5532 1,061
07/05/2019 27.8676 27.8676 27.8676 27.8676 85
07/03/2019 28.1912 28.1912 28.1912 28.1912 44
07/02/2019 28.52 28.52 28.3494 28.3494 550
07/01/2019 28.41 28.49 28.3916 28.3916 843
06/28/2019 27.743 27.743 27.743 27.743 01
06/27/2019 27.59 27.838 27.59 27.7897 877
06/26/2019 27.681 27.7634 27.681 27.7634 150
06/25/2019 27.3601 27.55 27.34 27.4006 1,594
06/24/2019 27.875 27.875 27.875 27.875 11
06/21/2019 27.8618 27.8618 27.8618 27.8618 55
06/20/2019 27.88 27.88 27.86 27.86 376
06/19/2019 27.4 27.4172 27.375 27.4169 408
06/18/2019 27.16 27.25 27.16 27.25 213
06/17/2019 26.322 26.322 26.322 26.322 00
06/14/2019 26.322 26.322 26.322 26.322 19
06/13/2019 26.4101 26.4972 26.4101 26.4972 302
06/12/2019 26.4136 26.4136 26.3645 26.3645 1,001
06/11/2019 26.4916 26.4916 26.4916 26.4916 00
06/10/2019 26.65 26.65 26.4916 26.4916 206
06/07/2019 26.1803 26.1803 26.075 26.075 134
06/06/2019 25.8 25.8 25.8 25.8 08
06/05/2019 25.7978 25.7978 25.7978 25.7978 51
06/04/2019 25.9615 26.0406 25.9615 26.0406 340
06/03/2019 25.9723 25.9723 25.9723 25.9723 107
05/31/2019 25.645 25.8239 25.645 25.7897 327
05/30/2019 25.8638 25.8638 25.8638 25.8638 32
05/29/2019 25.888 25.888 25.888 25.888 10
05/28/2019 25.905 25.905 25.7778 25.7778 557
05/24/2019 25.74 25.74 25.671 25.7119 913
05/23/2019 25.54 25.8606 22.98 25.8326 5,792
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for CHIL

Research Brokers before you trade

Want to trade FX?



Smart Portfolio