$54.90 0.00 (%) iSh FTSE China Shs - NASDAQ

Mar. 31, 2015 | 01:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCHI historical data

Date Open High Low Close Volume
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
3/4/201551.8451.8451.8351.834,030
3/3/201552.9852.9852.4752.546,866
3/2/201553.9953.9953.9953.99100
2/27/201553.5553.5553.5553.55132
2/26/201553.5153.9453.5153.701,438
2/25/201553.3353.3353.3353.33150
2/24/201553.3453.3453.3353.332,190
2/23/201553.1153.1153.1153.110
2/20/201552.7753.1652.7553.111,363
2/19/201552.5853.1552.5753.149,053
2/18/201552.9452.9452.9452.94112
2/17/201552.6953.2852.6452.8613,696
2/13/201552.3152.7952.3152.734,079
2/12/201552.7252.7252.1952.2111,639
2/11/201551.4751.9051.4551.791,873
2/10/201552.7952.7951.7652.069,006
2/9/201551.7351.7351.5051.5849,858
2/6/201552.0652.0651.5951.59290
2/5/201552.7652.7652.7152.71880
2/4/201553.1753.5853.1753.173,051
2/3/201552.2952.2952.2952.29130
2/2/201551.3651.6751.3651.557,144
1/30/201551.4551.4851.1551.2130,471
1/29/201552.0952.4552.0952.451,235
1/28/201552.3052.3052.3052.30556
1/27/201552.5752.5952.1352.59808
1/26/201553.3153.8953.3053.782,922
1/23/201553.6153.6153.6153.610
1/22/201553.2953.6253.1053.6126,473
1/21/201552.1652.3952.1652.39771
1/20/201552.0052.0051.0651.15555
1/16/201551.6551.7851.5251.781,911
1/15/201552.7252.7252.1452.14555
1/14/201552.4552.4552.4552.450
1/13/201552.8052.8052.4552.455,179
1/12/201552.1052.1052.1052.10400
1/9/201552.3252.3252.3252.32611
1/8/201552.4152.4152.0852.401,052
1/6/201551.2051.2350.4750.767,064
1/5/201551.2051.2350.9951.214,374
1/2/201551.5151.5151.0751.284,357
12/31/201450.9951.5750.9951.0013,202
12/30/201450.5050.5050.0650.061,066
12/29/201450.8350.8350.7650.76572
12/26/201451.0651.1451.0551.101,913
12/24/201449.8749.8749.8749.87150
12/23/201450.2350.2349.8750.112,668
12/22/201450.0150.0150.0150.01500
12/19/201449.4249.6549.3449.651,191
12/18/201449.8749.9649.8749.96200
12/17/201448.5249.6048.5249.602,151
12/16/201448.5248.9148.5248.91325
12/15/201449.0349.1548.7049.15615
12/12/201450.2850.2850.2850.280
12/11/201449.8150.2849.7850.282,497
12/10/201449.5049.9049.4749.902,046
12/9/201449.6649.6749.5249.65747
12/8/201451.4351.4351.4351.43243
12/5/201451.4251.4251.4251.420
12/4/201451.0751.5051.0751.428,107
12/3/201450.1550.1550.0450.04809
12/2/201450.0350.4350.0350.432,059
12/1/201449.3749.3749.3749.37710
11/28/201450.9450.9450.9450.94271
11/26/201450.4051.0050.4051.003,686
11/25/201449.7249.7249.7249.72264
11/24/201449.9549.9549.9549.95100
11/21/201449.9750.0049.9750.00819
11/20/201448.4248.4248.3948.40820
11/19/201448.9748.9748.9748.970
11/18/201448.9748.9748.9748.97496
11/17/201449.5049.5049.2649.39830
11/14/201450.1750.4650.1750.46902
11/13/201449.6149.6149.6149.61230
11/12/201449.5149.5149.4749.471,944
11/11/201449.5449.5449.4949.49503
11/10/201449.4149.5449.4149.54461
11/7/201449.1049.2249.0749.22728
11/6/201449.1149.1149.1149.11580
11/5/201449.6549.6549.1949.414,304
11/4/201449.7249.7349.7249.73318
11/3/201449.6649.6649.4449.54817
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center