$47.14 -0.93 (%) iSh FTSE China Shs - NASDAQ

Oct. 1, 2014 | 03:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCHI historical data

Date Open High Low Close Volume
9/30/201448.0248.1247.9448.078,951
9/29/201448.2248.2747.9348.1215,042
9/26/201449.3149.4749.2849.475,298
9/25/201449.4949.4948.8549.149,636
9/24/201449.4850.1649.4849.9917,360
9/23/201449.1149.3049.0749.082,105
9/22/201449.7749.7749.0249.026,088
9/19/201450.3350.3450.0150.2111,200
9/18/201450.4150.4150.4150.41153
9/17/201450.7650.7650.6250.75777
9/16/201450.6151.2150.6151.193,097
9/15/201450.8850.8850.4050.419,746
9/12/201451.2151.2251.1551.1531,532
9/11/201451.4551.6551.4551.65997
9/10/201451.4951.4951.4951.49697
9/9/201452.6052.6052.6052.600
9/8/201452.6052.6052.6052.60220
9/5/201452.8952.8952.8952.89334
9/4/201453.1153.1152.7252.726,673
9/3/201452.4852.5752.4352.552,806
9/2/201450.9851.1150.9650.961,225
8/29/201450.7550.7550.7550.750
8/28/201450.7550.7550.7550.75180
8/27/201451.1851.3451.1851.34439
8/26/201451.7751.7751.7751.77316
8/25/201451.2951.2951.2951.29627
8/22/201451.1851.2751.1851.272,128
8/21/201451.4851.5551.1951.212,760
8/20/201451.6651.7951.6651.741,849
8/19/201451.7551.7551.7551.75101
8/18/201451.3851.5051.3851.50679
8/15/201451.6451.6451.4251.42658
8/14/201451.4251.5051.2951.291,054
8/13/201451.8651.9951.8651.91877
8/12/201451.1951.1951.1951.19572
8/11/201451.0051.5251.0051.52754
8/8/201450.4550.8050.4550.801,027
8/7/201450.2850.2849.8049.872,095
8/6/201450.3550.4150.2650.412,165
8/5/201450.7250.7850.3650.4224,179
8/4/201450.7651.0850.6951.081,410
8/1/201450.7550.7550.2850.551,715
7/31/201450.7350.7350.1050.395,213
7/30/201450.9250.9650.5550.7011,779
7/29/201451.3851.3851.1451.141,970
7/28/201450.5851.0050.5851.001,559
7/25/201450.4550.4550.2350.231,106
7/24/201450.3350.3350.3250.32280
7/23/201449.6649.6649.6649.66250
7/22/201449.3049.3549.2849.282,418
7/21/201448.4848.4848.4848.480
7/18/201448.4848.4848.4848.480
7/17/201448.4848.4848.4848.48585
7/16/201448.9249.0048.9048.93818
7/15/201448.6148.6148.4148.45771
7/14/201448.2948.6348.2948.635,436
7/11/201447.7747.7747.7747.770
7/10/201447.1647.7747.1647.77762
7/9/201447.8647.9347.8647.93515
7/8/201448.4248.4248.4248.420
7/7/201448.4248.4248.4248.42433
7/3/201448.0648.1248.0548.121,013
7/2/201447.7247.7847.7247.78809
7/1/201447.1347.1347.1347.13267
6/30/201446.7846.7846.7846.78307
6/27/201446.7246.8546.7046.85468
6/26/201446.7246.8546.7146.711,830
6/25/201446.0146.4546.0146.45807
6/24/201446.1846.2746.1846.27306
6/20/201447.4847.4847.4847.480
6/19/201447.1947.4847.1947.482,922
6/18/201447.4047.4047.4047.40150
6/17/201447.4847.4847.4047.401,767
6/16/201447.5147.8047.5047.541,978
6/13/201447.5747.8347.5747.831,213
6/12/201447.2547.2547.2547.250
6/11/201447.2547.4247.1547.258,768
6/10/201447.1747.3547.1747.35468
6/9/201446.8646.8646.8646.860
6/6/201446.8646.8646.8646.86721
6/5/201447.0147.0146.8746.87896
6/4/201446.6246.6846.4346.566,918
6/3/201446.6846.8046.6846.782,419
6/2/201446.4546.4546.4546.45655
5/30/201446.4046.4046.1446.14298
5/29/201446.0046.0046.0046.000
5/28/201446.0046.0046.0046.003,905
5/27/201445.8545.8545.8545.85616
5/23/201445.8745.8745.8745.870
5/22/201445.7345.8745.7345.87952
5/21/201445.2545.5345.2545.402,776
5/20/201444.9944.9944.7944.791,428
5/19/201445.1745.1745.1745.170
5/16/201445.1745.1745.1745.17100
5/15/201445.0545.0545.0545.050
5/13/201444.5844.5844.5844.58222
5/12/201444.0744.1844.0544.182,057
5/8/201443.6043.6043.6043.600
5/7/201443.4043.6043.4043.60423
5/6/201444.2144.2144.2144.213
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center