Quantcast

Historical Stock Prices

(ETF)
CHIX 
$18.04
*  
0.07
0.39%
Get CHIX Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading CHIX 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 18-JAN-2019 TO 18-APR-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.
04/18/2019 18 18.1 18 18.04 53,177
04/17/2019 18.18 18.18 18.0449 18.11 53,776
04/16/2019 17.93 18.0101 17.93 17.985 60,873
04/15/2019 17.63 17.63 17.55 17.62 34,425
04/12/2019 17.65 17.77 17.6288 17.76 54,573
04/11/2019 17.55 17.55 17.4201 17.47 76,795
04/10/2019 17.84 17.84 17.64 17.715 57,910
04/09/2019 18 18 17.8201 17.84 92,362
04/08/2019 18.18 18.18 17.9601 18.04 90,294
04/05/2019 18.16 18.16 18.06 18.15 95,227
04/04/2019 17.93 18.03 17.905 18.03 109,315
04/03/2019 17.76 17.93 17.75 17.75 142,020
04/02/2019 17.75 17.75 17.5064 17.59 107,146
04/01/2019 17.55 17.6699 17.54 17.66 181,380
03/29/2019 17.24 17.2812 17.165 17.27 97,874
03/28/2019 16.98 17 16.89 16.9704 47,491
03/27/2019 17.03 17.03 16.8 16.89 64,508
03/26/2019 16.96 17.0284 16.931 16.96 98,202
03/25/2019 17.05 17.06 16.93 16.98 148,847
03/22/2019 17.4 17.43 17.1001 17.14 232,801
03/21/2019 17.49 17.6 17.4501 17.59 189,346
03/20/2019 17.52 17.59 17.35 17.5 89,472
03/19/2019 17.64 17.67 17.555 17.59 152,011
03/18/2019 17.67 17.68 17.52 17.59 236,597
03/15/2019 17.29 17.43 17.29 17.37 86,582
03/14/2019 17.25 17.29 17.1262 17.16 144,018
03/13/2019 17.45 17.4568 17.38 17.4 168,329
03/12/2019 17.48 17.5129 17.4 17.47 233,785
03/11/2019 17.16 17.33 17.1 17.3 139,104
03/08/2019 17.02 17.03 16.9 16.9462 254,614
03/07/2019 17.86 17.86 17.45 17.47 372,591
03/06/2019 18.14 18.2 17.92 17.93 1,232,749
03/05/2019 18.02 18.08 17.907 18.08 213,978
03/04/2019 18.2 18.34 17.8401 17.94 282,543
03/01/2019 17.89 18.02 17.79 17.88 234,942
02/28/2019 17.63 17.66 17.48 17.48 185,021
02/27/2019 17.83 17.86 17.61 17.67 254,030
02/26/2019 18 18.17 17.92 17.97 643,626
02/25/2019 18.28 18.528 18.22 18.37 453,747
02/22/2019 17.22 17.429 17.209 17.36 298,714
02/21/2019 16.9 17 16.79 16.8 346,462
02/20/2019 16.9 16.9523 16.8 16.89 583,756
02/19/2019 16.6 16.846 16.51 16.77 1,046,231
02/15/2019 16.2 16.21 16.075 16.18 10,594
02/14/2019 16.13 16.29 16.13 16.29 2,406
02/13/2019 16.39 16.41 16.27 16.28 11,686
02/12/2019 16.15 16.15 16.095 16.15 6,023
02/11/2019 16.2963 16.2963 16.091 16.125 3,418
02/08/2019 15.98 16.0513 15.97 16.0252 3,521
02/07/2019 16.19 16.19 15.971 16.18 8,370
02/06/2019 16.2149 16.2588 16.205 16.205 792
02/05/2019 16.24 16.43 16.2283 16.365 9,080
02/04/2019 16.2 16.24 16.1535 16.185 3,048
02/01/2019 16.25 16.25 16.1599 16.22 5,689
01/31/2019 16.25 16.34 16.14 16.24 20,531
01/30/2019 15.86 16.0162 15.81 16.0162 4,518
01/29/2019 15.82 15.9 15.8101 15.82 12,198
01/28/2019 15.99 15.99 15.8 15.8 2,194
01/25/2019 15.79 15.9965 15.79 15.92 5,021
01/24/2019 15.46 15.68 15.46 15.68 3,687
01/23/2019 15.43 15.49 15.33 15.49 13,837
01/22/2019 15.42 15.4563 15.22 15.22 10,791
01/18/2019 15.56 15.74 15.56 15.69 5,957
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for CHIX

Research Brokers before you trade

Want to trade FX?



Smart Portfolio