iShares FTSE China $45.66

up +0.01


17/4/2014 08:10 PM  |  NASDAQ : FCHI
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCHI historical data

Date Open High Low Close Volume
4/17/201445.4545.6945.4345.666,929
4/16/201445.3445.6545.2745.652,405
4/15/201445.4445.4444.5844.761,097
4/14/201446.3546.3545.9445.941,311
4/11/201446.0546.2746.0046.082,054
4/10/201447.1447.2847.1447.281,210
4/9/201446.4946.4946.2646.262,948
4/8/201445.7946.1045.7946.015,825
4/7/201445.2145.2245.2145.22200
4/4/201445.6045.6045.2745.272,276
4/3/201445.6045.6045.6045.60101
4/2/201445.5545.5545.5545.55286
4/1/201445.5645.7045.5445.596,132
3/31/201445.3845.4045.2445.24649
3/28/201444.9245.4544.9245.166,079
3/27/201444.0844.2644.0844.261,042
3/26/201444.4444.4544.4444.452,387
3/25/201444.1144.1144.1144.113
3/24/201444.3844.3843.8944.112,404
3/21/201443.5544.2943.5543.853,521
3/20/201442.7242.9542.7242.95372
3/19/201443.1943.1943.1743.171,105
3/18/201443.6143.6143.6143.612,110
3/17/201443.0543.1443.0543.061,076
3/14/201442.9043.0042.7242.781,017
3/13/201443.6043.6242.7242.823,877
3/12/201443.7043.7543.6043.751,551
3/11/201444.6144.6144.1244.221,108
3/10/201444.8944.8944.3244.453,923
3/7/201445.8045.8045.1545.151,395
3/6/201445.2845.2845.2845.280
3/5/201445.4645.4645.2145.28600
3/4/201445.9945.9945.9745.973,027
3/3/201445.5345.5344.7345.13947
2/28/201446.3646.3646.0946.09388
2/27/201445.8646.2445.8646.093,364
2/26/201445.2745.2745.1145.11815
2/25/201445.1145.1144.9244.921,056
2/24/201445.4145.6545.4145.65604
2/21/201446.1746.1746.1746.17186
2/20/201445.8745.9245.8745.92808
2/19/201446.3346.3546.0446.061,352
2/18/201446.0846.1345.9346.062,222
2/14/201446.0646.0646.0646.06297
2/13/201445.4245.4245.4245.42192
2/12/201445.8846.4345.8045.856,205
2/11/201445.1345.7645.1345.741,152
2/10/201444.4444.4444.0044.101,935
2/7/201444.4644.7444.2544.741,421
2/6/201443.8343.8343.8343.8350
2/5/201443.3643.8343.3343.831,270
2/4/201443.8043.8043.7343.75697
2/3/201444.3744.3743.7243.771,350
1/31/201444.6244.7844.3844.626,108
1/30/201445.3545.3744.8544.859,414
1/29/201444.8244.9944.5144.8917,870
1/28/201444.6644.9444.6644.7720,228
1/27/201444.3344.8144.1544.354,082
1/24/201445.3945.3944.6745.062,395
1/23/201446.5146.5145.5445.543,519
1/22/201447.2147.6746.9547.672,454
1/21/201447.2347.2346.3246.383,591
1/17/201446.6446.6446.6446.64341
1/16/201446.8546.8546.4946.531,002
1/15/201446.6647.0046.6647.001,982
1/14/201446.7046.7046.7046.70189
1/13/201446.6746.6746.1346.132,960
1/10/201446.5946.6746.3046.671,550
1/9/201446.7746.7745.9845.98853
1/8/201446.8547.0046.7746.901,807
1/7/201446.7146.7146.7146.711,165
1/6/201447.1247.1246.5346.564,704
1/3/201447.1947.2147.1847.21650
1/2/201448.5448.5448.5448.54402
12/31/201348.6448.9848.6348.9811,280
12/30/201348.5048.9948.5048.54407
12/27/201347.8647.8647.8647.860
12/26/201348.6148.6147.8647.862,130
12/24/201347.9247.9247.9247.9266
12/23/201347.6747.9547.6647.922,022
12/20/201347.8348.2447.7347.753,118
12/19/201348.3048.3348.0648.06800
12/18/201348.6849.5248.5049.521,438
12/17/201348.6648.6648.2048.20586
12/16/201349.5749.5749.2349.238,075
12/13/201348.9548.9548.9548.950
12/12/201349.1049.1048.9548.95348
12/11/201349.9049.9049.3049.317,409
12/10/201350.8250.8250.7150.711,362
12/9/201351.1651.1650.8350.894,775
12/6/201350.9451.2250.9451.22400
12/5/201350.4550.6650.4550.553,100
12/4/201350.1150.7350.1150.3317,500
12/3/201350.5250.6250.0750.0713,585
12/2/201351.2351.2350.6950.89511
11/29/201351.2651.2651.0651.261,400
11/27/201350.5151.1550.5151.152,100
11/26/201349.9650.3549.9650.351,100
11/25/201350.4650.4650.0450.151,950
11/22/201350.2950.8250.2950.7711,375
Trading Center