ISHARES FTSE CHINA (HK LISTED) INDEX FUND (FCHI) Exchange: NASDAQ
Data as of Oct. 8, 2025
$47.91 ($0.62) 1.31%
ISHARES FTSE CHINA (HK LISTED) INDEX FUND - Daily Information
Click for more stock information on ISHARES FTSE CHINA (HK LISTED) INDEX FUND.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $47.41 |
| Previous Close | $47.91 |
| High | $47.91 |
| Low | $47.41 |
| Adjusted Open | $47.41 |
| Previous Adjusted Close | $47.91 |
| Adjusted High | $47.91 |
| Adjusted Low | $47.41 |
Invest in ISHARES FTSE CHINA (HK LISTED) INDEX FUND (FCHI)
Historical Stock Data for ISHARES FTSE CHINA (HK LISTED) INDEX FUND (FCHI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-21 | $47.41 | $47.91 | $47.41 | $47.91 | $47.91 | 5,148 |
| 2015-08-20 | $47.90 | $47.90 | $47.06 | $47.29 | $47.29 | 661 |
| 2015-08-19 | $49.01 | $49.15 | $48.65 | $48.79 | $48.79 | 13,519 |
| 2015-08-18 | $49.99 | $49.99 | $49.41 | $49.59 | $49.59 | 4,229 |
| 2015-08-17 | $50.01 | $50.78 | $50.01 | $50.78 | $50.78 | 1,581 |
| 2015-08-14 | $50.74 | $51.01 | $50.74 | $51.01 | $51.01 | 649 |
| 2015-08-13 | $50.89 | $51.29 | $50.89 | $50.94 | $50.94 | 3,029 |
| 2015-08-12 | $50.71 | $50.71 | $49.77 | $50.65 | $50.65 | 6,753 |
| 2015-08-11 | $51.82 | $51.82 | $51.48 | $51.56 | $51.56 | 3,774 |
| 2015-08-10 | $51.86 | $52.50 | $51.86 | $52.50 | $52.50 | 30,537 |
| 2015-08-07 | $51.05 | $51.28 | $51.05 | $51.28 | $51.28 | 2,368 |
| 2015-08-06 | $51.04 | $51.04 | $51.04 | $51.04 | $51.04 | 126 |
| 2015-08-05 | $51.82 | $51.83 | $51.10 | $51.10 | $51.10 | 4,161 |
| 2015-08-04 | $51.33 | $51.34 | $50.79 | $50.79 | $50.79 | 1,906 |
| 2015-08-03 | $50.28 | $50.51 | $50.05 | $50.51 | $50.51 | 1,067 |
| 2015-07-31 | $51.09 | $51.65 | $51.09 | $51.43 | $51.43 | 1,280 |
| 2015-07-30 | $51.68 | $51.68 | $50.87 | $51.57 | $51.57 | 5,529 |
| 2015-07-29 | $51.83 | $52.30 | $51.39 | $51.96 | $51.96 | 116,161 |
| 2015-07-28 | $50.65 | $51.38 | $50.58 | $51.25 | $51.25 | 5,559 |
| 2015-07-27 | $50.23 | $51.17 | $50.23 | $50.54 | $50.54 | 19,427 |
| 2015-07-24 | $53.15 | $53.15 | $52.85 | $52.96 | $52.96 | 1,584 |
| 2015-07-23 | $53.93 | $54.04 | $53.55 | $53.55 | $53.55 | 2,030 |
| 2015-07-22 | $54.09 | $54.09 | $53.44 | $53.53 | $53.53 | 2,381 |
| 2015-07-21 | $54.73 | $54.73 | $53.84 | $53.88 | $53.88 | 860 |
| 2015-07-20 | $53.98 | $54.40 | $53.97 | $54.40 | $54.40 | 1,572 |
| 2015-07-17 | $53.79 | $54.10 | $53.79 | $54.07 | $54.07 | 2,440 |
| 2015-07-16 | $53.07 | $53.64 | $53.07 | $53.44 | $53.44 | 9,164 |
| 2015-07-15 | $52.82 | $52.93 | $52.71 | $52.92 | $52.92 | 5,184 |
| 2015-07-14 | $54.27 | $54.27 | $53.62 | $54.01 | $54.01 | 9,068 |
| 2015-07-13 | $55.11 | $55.11 | $53.88 | $53.92 | $53.92 | 6,596 |
| 2015-07-10 | $54.72 | $54.72 | $53.41 | $53.75 | $53.75 | 9,438 |
| 2015-07-09 | $52.20 | $52.80 | $51.75 | $51.86 | $51.86 | 15,091 |
| 2015-07-08 | $49.00 | $50.21 | $48.13 | $48.13 | $48.13 | 24,226 |
| 2015-07-07 | $51.52 | $52.00 | $50.46 | $51.96 | $51.96 | 16,124 |
| 2015-07-06 | $54.85 | $55.00 | $54.31 | $54.35 | $54.35 | 6,396 |
| 2015-07-02 | $57.97 | $57.97 | $57.53 | $57.53 | $57.53 | 1,602 |
| 2015-07-01 | $58.34 | $58.45 | $57.55 | $57.90 | $57.90 | 4,302 |
| 2015-06-30 | $57.97 | $58.77 | $57.74 | $57.97 | $57.97 | 7,820 |
| 2015-06-29 | $57.56 | $57.56 | $56.86 | $57.05 | $57.05 | 10,374 |
| 2015-06-26 | $58.80 | $59.50 | $58.45 | $59.27 | $59.27 | 3,836 |
| 2015-06-25 | $60.62 | $60.62 | $60.16 | $60.16 | $60.16 | 1,021 |
| 2015-06-24 | $61.41 | $61.61 | $60.93 | $60.98 | $60.98 | 1,441 |
| 2015-06-23 | $60.80 | $61.69 | $60.80 | $61.69 | $61.69 | 1,034 |
| 2015-06-22 | $59.49 | $59.99 | $59.49 | $59.99 | $59.99 | 2,858 |
| 2015-06-19 | $58.80 | $59.43 | $58.80 | $59.33 | $59.33 | 1,582 |