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 (%)
Dec 31, 2010 30.33 30.46 30.28 30.44 8,883,571 +0.30(+0.98%)
Dec 30, 2010 30.23 30.38 30.10 30.14 11,296,248 -0.08(-0.26%)
Dec 29, 2010 30.14 30.31 30.13 30.22 13,582,547 +0.42(+1.40%)
Dec 28, 2010 29.78 29.88 29.61 29.80 17,393,044 -0.25(-0.84%)
Dec 27, 2010 29.87 30.17 29.83 30.06 13,881,010 -0.04(-0.12%)
Dec 23, 2010 30.12 30.17 30.04 30.09 18,250,146 -0.39(-1.27%)
Dec 22, 2010 30.45 30.55 30.44 30.48 16,900,490 -0.08(-0.28%)
Dec 21, 2010 30.36 30.61 30.30 30.57 27,567,318 +0.63(+2.10%)
Dec 20, 2010 30.02 30.04 29.82 29.94 14,338,938 +0.09(+0.30%)
Dec 17, 2010 29.80 29.90 29.70 29.85 17,228,092 -0.01(-0.02%)
Dec 16, 2010 29.81 29.94 29.70 29.85 17,647,164 -0.11(-0.37%)
Dec 15, 2010 30.28 30.31 29.89 29.97 25,961,270 -0.71(-2.33%)
Dec 14, 2010 30.77 30.84 30.53 30.68 17,012,580 -0.06(-0.21%)
Dec 13, 2010 30.74 30.95 30.65 30.74 26,102,174 +0.31(+1.01%)
Dec 10, 2010 30.44 30.55 30.38 30.44 21,800,124 +0.05(+0.16%)
Dec 09, 2010 30.49 30.53 30.22 30.39 14,430,689 +0.04(+0.14%)
Dec 08, 2010 30.62 30.70 30.23 30.35 31,874,736 -0.48(-1.57%)
Dec 07, 2010 31.12 31.20 30.79 30.83 20,014,392 +0.11(+0.34%)
Dec 06, 2010 30.70 30.81 30.60 30.72 18,335,828 -0.41(-1.31%)
Dec 03, 2010 30.77 31.24 30.76 31.13 20,405,996 -0.45(-1.42%)
Dec 02, 2010 31.15 31.66 31.12 31.58 25,621,408 +0.43(+1.37%)
Dec 01, 2010 31.05 31.26 30.95 31.15 28,109,078 +0.78(+2.56%)
Nov 30, 2010 30.27 30.61 30.23 30.37 17,221,502 -0.35(-1.14%)
Nov 29, 2010 30.53 30.81 30.31 30.72 22,001,036 +0.45(+1.48%)
Nov 26, 2010 30.37 30.49 30.25 30.28 12,883,135 -0.70(-2.26%)
Nov 24, 2010 30.81 30.98 30.98 30.98 18,720,782 +0.51(+1.68%)
Nov 23, 2010 30.53 30.58 30.28 30.46 24,048,258 -0.71(-2.27%)
Nov 22, 2010 31.27 31.45 30.80 31.17 28,605,082 -0.13(-0.40%)
Nov 19, 2010 31.30 31.37 30.87 31.30 29,181,480 -0.31(-0.98%)
Nov 18, 2010 31.52 31.77 31.51 31.61 30,536,786 +0.66(+2.13%)
Nov 17, 2010 30.76 31.14 30.73 30.95 28,608,170 +0.04(+0.11%)
Nov 16, 2010 31.34 31.40 30.81 30.91 39,140,084 -0.92(-2.88%)
Nov 15, 2010 31.99 32.25 31.75 31.83 23,513,472 -0.42(-1.31%)
Nov 12, 2010 32.52 32.69 32.01 32.25 35,007,404 -1.00(-3.01%)
Nov 11, 2010 33.20 33.27 32.94 33.25 26,390,490 +0.15(+0.44%)
Nov 10, 2010 32.88 33.17 32.52 33.11 36,415,300 +0.23(+0.70%)
Nov 09, 2010 33.47 33.48 32.71 32.88 44,089,416 -0.73(-2.17%)
Nov 08, 2010 33.58 33.63 33.41 33.60 20,247,882 +0.09(+0.26%)
Nov 05, 2010 33.45 33.60 33.34 33.52 17,458,552 -0.04(-0.11%)
Nov 04, 2010 33.34 33.60 33.32 33.55 34,165,092 +0.62(+1.89%)
Nov 03, 2010 32.69 32.96 32.30 32.93 43,820,104 +0.68(+2.12%)
Nov 02, 2010 32.26 32.32 32.14 32.25 16,177,105 +0.41(+1.28%)
Nov 01, 2010 31.97 32.15 31.73 31.84 21,403,136 +0.32(+1.02%)
Oct 29, 2010 31.28 31.54 31.25 31.52 14,191,648 -0.10(-0.31%)
Oct 28, 2010 31.76 31.85 31.54 31.61 14,544,029 +0.02(+0.07%)
Oct 27, 2010 31.53 31.63 31.11 31.59 41,153,964 -0.80(-2.47%)
Oct 25, 2010 32.36 32.63 32.34 32.39 20,494,682 +0.39(+1.20%)
Oct 22, 2010 32.20 32.24 31.92 32.01 20,484,538 -0.33(-1.02%)
Oct 21, 2010 32.48 32.55 31.90 32.34 23,989,986 -0.03(-0.09%)
Oct 20, 2010 32.07 32.59 32.03 32.36 30,378,070 +0.66(+2.08%)
Oct 19, 2010 32.06 32.14 31.64 31.70 41,751,716 -0.81(-2.50%)
Oct 18, 2010 32.16 32.62 32.13 32.52 29,253,934 +0.14(+0.43%)
Oct 15, 2010 32.51 32.53 31.92 32.38 39,310,712 +0.22(+0.70%)
Oct 14, 2010 32.34 32.39 31.89 32.15 43,124,216 +0.10(+0.31%)
Oct 13, 2010 31.84 32.36 31.84 32.06 41,596,200 +0.74(+2.37%)
Oct 12, 2010 31.28 31.42 31.08 31.31 22,207,958 -0.10(-0.31%)
Oct 11, 2010 31.31 31.42 31.25 31.41 15,317,199 +0.29(+0.95%)
Oct 08, 2010 31.12 31.24 30.71 31.12 30,519,884 +0.38(+1.23%)
Oct 07, 2010 30.93 30.93 30.54 30.74 428 -0.27(-0.86%)
Oct 06, 2010 30.79 31.02 30.74 31.00 18,869,656 -0.02(-0.07%)
Oct 05, 2010 30.69 31.08 30.67 31.02 4,138 +0.64(+2.12%)
Oct 04, 2010 30.42 30.54 30.13 30.38 29,745,034 +0.18(+0.58%)
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.