$51.96 +0.71 (%) iSh FTSE China Shs - NASDAQ

Jul. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCHI historical data

Date Open High Low Close Volume
7/28/201550.6551.3850.5851.255,559
7/27/201550.2351.1750.2350.5419,427
7/24/201553.1553.1552.8552.961,584
7/23/201553.9354.0453.5553.552,030
7/22/201554.0954.0953.4453.532,381
7/21/201554.7354.7353.8453.88860
7/20/201553.9854.4053.9754.401,572
7/17/201553.7954.1053.7954.072,440
7/16/201553.0753.6453.0753.449,164
7/15/201552.8252.9352.7152.925,184
7/14/201554.2754.2753.6254.019,068
7/13/201555.1155.1153.8853.926,596
7/10/201554.7254.7253.4153.759,438
7/9/201552.2052.8051.7551.8615,091
7/8/201549.0050.2148.1348.1324,226
7/7/201551.5252.0050.4651.9616,124
7/6/201554.8555.0054.3154.356,396
7/2/201557.9757.9757.5357.531,602
7/1/201558.3458.4557.5557.904,302
6/30/201557.9758.7757.7457.977,820
6/29/201557.5657.5656.8657.0510,374
6/26/201558.8059.5058.4559.273,836
6/25/201560.6260.6260.1660.161,021
6/24/201561.4161.6160.9360.981,441
6/23/201560.8061.6960.8061.691,034
6/22/201559.4959.9959.4959.992,858
6/19/201558.8059.4358.8059.331,582
6/18/201559.5159.9559.5159.952,653
6/17/201559.3659.5359.2759.422,964
6/16/201558.8659.4158.4859.417,359
6/15/201560.4560.4559.8059.894,746
6/12/201561.4262.1561.3861.424,271
6/11/201560.6361.4960.6361.371,275
6/10/201560.4060.8960.4060.463,492
6/9/201560.5861.3760.5361.003,518
6/8/201562.0062.2161.9261.965,010
6/5/201561.7362.1761.6562.172,070
6/4/201562.7262.7262.3562.355,522
6/3/201562.5063.0062.5062.8532,147
6/2/201562.6563.0562.3562.353,978
6/1/201561.6563.2161.6562.452,435
5/29/201562.2062.3562.0062.001,680
5/28/201562.8362.9962.1162.322,205
5/27/201564.5165.1064.2164.55707
5/26/201566.0366.0364.7564.9439,849
5/22/201565.0465.0764.2764.922,052
5/21/201563.6863.6863.3563.35439
5/20/201563.0263.6763.0263.031,890
5/19/201563.9764.1363.2564.063,483
5/18/201562.5562.5662.5562.56565
5/15/201562.5362.5362.5362.530
5/14/201562.1162.5362.1162.53622
5/13/201563.0163.0162.0862.085,260
5/12/201562.8863.1862.8163.182,628
5/11/201564.1064.1063.2763.6210,606
5/8/201563.1563.1562.8062.80922
5/7/201561.6462.1161.3661.929,880
5/6/201563.1963.1961.8862.2717,011
5/5/201564.4264.4263.2063.787,975
5/4/201565.6765.6764.8065.374,260
5/1/201564.5165.4064.5165.285,729
4/30/201565.1265.1664.5464.964,530
4/29/201565.9065.9065.1365.514,098
4/28/201566.4966.5465.8466.547,541
4/27/201566.7966.7966.0066.4614,683
4/24/201565.5465.6465.2265.3717,841
4/23/201565.4165.5065.0065.062,950
4/22/201565.6166.1765.1665.6621,432
4/21/201565.3365.3364.2264.2218,825
4/20/201563.1063.3162.7562.8514,403
4/17/201565.0065.0061.0063.0014,795
4/16/201564.1265.1764.1265.085,211
4/15/201563.3263.9163.3263.891,315
4/14/201563.7363.8062.7063.635,008
4/13/201564.5865.5664.5264.5513,450
4/10/201562.5663.9762.5663.975,932
4/9/201562.9964.1662.9963.004,986
4/8/201560.8962.0560.8961.081,700
4/7/201558.3458.4357.6457.647,919
4/6/201556.7557.7856.7557.721,162
4/2/201556.6057.1356.6057.10593
4/1/201554.9054.9054.9054.900
3/31/201554.9054.9054.9054.90395
3/30/201554.4554.9054.4554.90901
3/27/201553.6853.6853.6853.681,222
3/26/201552.7652.7652.7652.76300
3/25/201553.1353.1353.1353.130
3/24/201553.4253.4253.1353.131,027
3/23/201553.2853.2853.2853.28242
3/20/201553.9353.9453.3853.395,565
3/19/201553.2353.2353.0853.08200
3/18/201552.9653.1952.9653.191,565
3/17/201552.5052.5052.5052.500
3/16/201552.0852.5052.0852.50963
3/13/201551.2951.7051.2951.70488
3/11/201550.8050.9250.8050.92226
3/10/201551.1251.1250.7150.71945
3/9/201551.8751.8751.8751.87185
3/6/201551.6051.8951.5051.511,708
3/5/201551.7851.8051.7851.80251
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!