Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 26.86 26.94 26.17 26.24 38,479,240 -1.26(-4.58%)
Oct 28, 2011 27.36 27.78 27.30 27.50 33,520,142 -0.31(-1.10%)
Oct 27, 2011 27.45 28.21 27.04 27.81 76,856,536 +1.51(+5.76%)
Oct 26, 2011 26.11 26.37 25.59 26.29 53,899,808 +1.02(+4.03%)
Oct 25, 2011 25.51 25.62 25.21 25.27 30,049,474 -0.40(-1.56%)
Oct 24, 2011 24.98 25.89 24.90 25.68 43,774,916 +1.32(+5.44%)
Oct 21, 2011 24.01 24.42 23.99 24.35 25,029,322 +0.65(+2.73%)
Oct 20, 2011 23.91 23.91 23.26 23.70 41,123,456 -0.40(-1.66%)
Oct 19, 2011 24.47 24.67 24.07 24.10 30,309,936 -0.74(-2.99%)
Oct 18, 2011 24.27 24.95 23.80 24.85 38,442,172 +0.41(+1.70%)
Oct 17, 2011 25.01 25.09 24.39 24.43 43,411,352 -0.80(-3.17%)
Oct 14, 2011 24.96 25.23 24.87 25.23 29,451,126 +0.26(+1.05%)
Oct 13, 2011 25.06 25.13 24.54 24.97 36,227,768 -0.30(-1.18%)
Oct 12, 2011 24.82 25.55 24.80 25.27 58,042,840 +0.96(+3.95%)
Oct 11, 2011 23.81 24.59 23.73 24.31 35,835,332 +0.52(+2.17%)
Oct 10, 2011 23.13 23.82 23.11 23.79 41,236,928 +1.20(+5.32%)
Oct 07, 2011 23.08 23.14 22.52 22.59 25,838,874 -0.29(-1.27%)
Oct 06, 2011 22.57 22.91 22.57 22.88 54,889,780 +0.32(+1.42%)
Oct 05, 2011 21.65 22.60 21.61 22.56 63,027,480 +0.88(+4.06%)
Oct 04, 2011 21.03 21.75 20.82 21.68 49,680,244 +0.03(+0.13%)
Oct 03, 2011 21.98 22.41 21.62 21.65 40,683,380 -0.79(-3.50%)
Sep 30, 2011 23.00 23.32 22.43 22.44 41,872,788 -1.51(-6.32%)
Sep 29, 2011 24.18 24.23 23.70 23.95 59,512,920 +0.31(+1.29%)
Sep 28, 2011 24.13 24.30 23.61 23.64 36,221,264 -0.92(-3.76%)
Sep 27, 2011 24.39 24.91 24.27 24.57 38,668,348 +1.19(+5.07%)
Sep 26, 2011 23.01 23.64 22.79 23.38 43,644,432 -0.10(-0.43%)
Sep 23, 2011 23.14 23.63 23.04 23.48 38,724,832 +0.54(+2.35%)
Sep 22, 2011 23.47 23.72 22.81 22.95 64,493,908 -1.56(-6.36%)
Sep 21, 2011 25.37 25.48 24.46 24.50 43,581,512 -1.13(-4.40%)
Sep 20, 2011 25.86 26.06 25.55 25.63 17,544,870 -0.14(-0.54%)
Sep 19, 2011 25.67 25.92 25.39 25.77 24,573,000 -0.88(-3.30%)
Sep 16, 2011 26.69 26.82 26.40 26.65 14,801,520 +0.19(+0.72%)
Sep 15, 2011 26.32 26.51 26.00 26.46 16,109,939 +0.28(+1.08%)
Sep 14, 2011 26.05 26.34 25.62 26.18 24,125,908 +0.07(+0.25%)
Sep 13, 2011 26.01 26.17 25.86 26.11 19,358,444 +0.07(+0.25%)
Sep 12, 2011 25.81 26.16 25.57 26.05 22,186,074 -0.12(-0.44%)
Sep 09, 2011 26.66 26.74 26.10 26.16 28,430,950 -0.73(-2.71%)
Sep 08, 2011 27.04 27.35 26.84 26.89 25,332,682 -0.65(-2.38%)
Sep 07, 2011 27.39 27.62 27.26 27.55 19,547,036 +0.49(+1.83%)
Sep 06, 2011 26.37 27.07 26.36 27.05 23,270,284 +0.04(+0.13%)
Sep 02, 2011 27.13 27.32 26.95 27.01 19,145,774 -0.71(-2.55%)
Sep 01, 2011 28.03 28.20 27.70 27.72 18,033,538 -0.39(-1.40%)
Aug 31, 2011 28.05 28.17 27.81 28.11 26,679,522 +0.50(+1.82%)
Aug 30, 2011 27.47 27.80 27.32 27.61 27,219,584 -0.02(-0.08%)
Aug 29, 2011 27.09 27.65 27.07 27.63 31,106,022 +0.74(+2.73%)
Aug 26, 2011 26.66 26.92 25.96 26.90 34,538,576 +0.24(+0.90%)
Aug 25, 2011 27.01 27.14 26.47 26.66 21,113,102 -0.18(-0.68%)
Aug 24, 2011 26.59 26.93 26.50 26.84 21,878,556 -0.31(-1.15%)
Aug 23, 2011 26.46 27.21 26.22 27.15 35,852,348 +1.20(+4.60%)
Aug 22, 2011 26.34 26.38 25.83 25.96 22,368,906 -0.15(-0.59%)
Aug 19, 2011 26.05 26.68 26.02 26.11 25,910,888 -0.23(-0.88%)
Aug 18, 2011 26.60 26.66 26.01 26.34 38,228,308 -1.07(-3.90%)
Aug 17, 2011 27.62 27.82 27.27 27.41 26,722,134 -0.11(-0.40%)
Aug 16, 2011 27.42 27.70 27.23 27.52 22,081,160 -0.19(-0.68%)
Aug 15, 2011 27.47 27.71 27.18 27.71 29,160,624 +1.00(+3.73%)
Aug 12, 2011 26.88 26.99 26.49 26.72 22,818,968 -0.23(-0.84%)
Aug 11, 2011 26.00 27.04 25.97 26.94 40,482,748 +1.38(+5.41%)
Aug 10, 2011 26.16 26.48 25.49 25.56 61,318,004 -1.70(-6.25%)
Aug 09, 2011 27.97 27.28 25.81 27.26 75,304,024 +1.07(+4.08%)
Aug 08, 2011 27.15 27.79 26.07 26.19 64,345,680 -2.02(-7.15%)
Aug 05, 2011 28.51 28.67 27.32 28.21 48,500,728 -0.35(-1.22%)
Aug 04, 2011 29.07 29.21 28.50 28.56 41,458,596 -1.23(-4.13%)
Aug 03, 2011 29.74 29.85 29.16 29.79 33,136,480 -0.16(-0.53%)
Aug 02, 2011 30.41 30.48 29.88 29.95 24,720,924 -0.78(-2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.