Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 22, 2009, 1:57AM ET - U.S. Markets open in 7 hours and 33 minutes. Dow  0.83% Nasdaq  1.17%

iShares FTSE China (HK Listed) Index (FCHI)

On Dec 21: 47.576   0.177 (0.37%)

MORE ON FCHI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 21-Dec-09 47.50 47.77 47.33 47.58 15,500 47.58 21-Dec-09 $ 0.131 Dividend 18-Dec-09 47.64 47.86 47.44 47.53 17,400 47.40 17-Dec-09 48.50 48.50 48.00 48.00 17,300 47.87 16-Dec-09 49.55 49.68 49.29 49.29 5,300 49.15 15-Dec-09 49.92 49.99 49.66 49.66 2,600 49.52 14-Dec-09 50.53 50.53 50.19 50.32 10,600 50.18 11-Dec-09 50.34 50.35 49.95 50.14 9,500 50.00 10-Dec-09 50.20 50.32 49.99 50.03 6,900 49.89 9-Dec-09 50.00 50.29 49.96 50.19 4,400 50.05 8-Dec-09 50.89 50.89 50.19 50.32 13,200 50.18 7-Dec-09 51.27 51.76 51.27 51.29 8,400 51.15 4-Dec-09 52.43 52.63 51.50 51.91 11,700 51.77 3-Dec-09 51.92 51.92 51.32 51.32 19,200 51.18 2-Dec-09 51.40 51.91 51.40 51.66 19,100 51.52 1-Dec-09 51.15 51.58 51.15 51.40 6,300 51.26 30-Nov-09 50.08 50.24 49.65 50.11 21,700 49.97 27-Nov-09 48.92 49.74 48.55 49.37 44,600 49.23 25-Nov-09 51.66 51.79 51.36 51.74 22,400 51.60 24-Nov-09 51.37 51.38 51.05 51.34 19,500 51.20 23-Nov-09 52.27 52.62 52.00 52.08 109,700 51.94 20-Nov-09 51.45 51.45 50.56 50.94 6,300 50.80 19-Nov-09 51.44 51.44 50.66 50.98 8,700 50.84 18-Nov-09 52.38 52.38 51.84 51.94 19,000 51.80 17-Nov-09 52.29 52.75 52.16 52.70 6,500 52.55 16-Nov-09 52.55 53.01 52.36 52.59 27,000 52.45 13-Nov-09 51.61 51.90 51.26 51.61 12,600 51.47 12-Nov-09 51.44 51.52 50.76 50.76 5,400 50.62 11-Nov-09 52.02 52.10 51.61 51.77 15,000 51.63 10-Nov-09 51.43 51.66 51.29 51.57 13,400 51.43 9-Nov-09 51.32 51.85 51.32 51.75 7,200 51.61 6-Nov-09 50.47 50.67 49.71 50.08 7,600 49.94 5-Nov-09 49.70 50.18 49.70 50.02 8,100 49.88 4-Nov-09 49.48 49.95 49.34 49.60 4,100 49.46 3-Nov-09 48.48 48.48 47.81 48.46 3,400 48.33 2-Nov-09 48.66 49.21 48.20 48.62 7,400 48.49 30-Oct-09 49.28 49.28 47.50 47.54 14,900 47.41 29-Oct-09 48.38 49.29 48.38 49.04 12,000 48.90 28-Oct-09 49.19 49.19 47.81 47.94 14,700 47.81 27-Oct-09 50.05 50.48 49.70 49.92 5,900 49.78 26-Oct-09 50.97 51.33 49.98 50.18 10,200 50.04 23-Oct-09 51.43 51.43 50.43 50.58 20,100 50.44 22-Oct-09 50.10 50.60 49.87 50.60 12,800 50.46 21-Oct-09 50.17 50.83 50.00 50.00 16,000 49.86 20-Oct-09 50.78 50.78 50.00 50.19 15,300 50.05 19-Oct-09 50.14 50.64 49.83 50.52 15,400 50.38 16-Oct-09 49.32 49.32 48.91 49.14 9,800 49.00 15-Oct-09 49.75 50.18 49.75 50.06 13,400 49.92 14-Oct-09 49.73 50.14 49.68 50.13 17,800 49.99 13-Oct-09 48.41 48.53 48.22 48.46 6,500 48.33 12-Oct-09 48.49 48.49 47.97 47.97 10,700 47.84 9-Oct-09 48.56 48.60 48.30 48.57 5,800 48.44 8-Oct-09 47.88 48.68 47.88 48.46 38,300 48.33 7-Oct-09 47.65 47.68 47.45 47.49 4,100 47.36 6-Oct-09 46.73 47.44 46.73 47.05 10,100 46.92 5-Oct-09 45.41 45.96 45.24 45.82 5,300 45.69 2-Oct-09 44.50 44.83 44.05 44.78 35,100 44.66 1-Oct-09 45.85 45.91 44.54 44.55 53,800 44.43 30-Sep-09 46.43 46.43 45.41 45.89 47,700 45.76 29-Sep-09 46.60 46.69 46.45 46.69 2,700 46.56 28-Sep-09 46.30 46.80 46.30 46.55 11,400 46.42 25-Sep-09 46.49 46.85 46.34 46.68 15,100 46.55 24-Sep-09 47.61 47.61 46.04 46.44 10,200 46.31 23-Sep-09 48.51 48.51 47.65 47.65 18,300 47.52 22-Sep-09 48.65 48.71 48.33 48.57 6,900 48.44 21-Sep-09 48.20 48.37 47.82 48.36 13,300 48.23 18-Sep-09 49.36 49.36 48.65 48.68 6,400 48.55 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions