Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.13 +0.94 (+3.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 34.87 34.99 34.80 34.83 12,876,532 -0.01(-0.02%)
Feb 26, 2015 34.83 34.89 34.76 34.84 14,637,441 +0.42(+1.23%)
Feb 25, 2015 34.47 34.55 34.38 34.42 13,138,645 -0.21(-0.60%)
Feb 24, 2015 34.41 34.77 34.34 34.63 18,104,208 +0.42(+1.23%)
Feb 23, 2015 34.38 34.43 34.13 34.21 16,362,119 -0.29(-0.83%)
Feb 20, 2015 34.25 34.52 34.14 34.49 18,263,336 +0.21(+0.63%)
Feb 19, 2015 34.19 34.41 34.14 34.28 6,691,145 -0.03(-0.09%)
Feb 18, 2015 34.32 34.42 34.17 34.31 8,755,617 -0.03(-0.09%)
Feb 17, 2015 34.39 34.45 34.21 34.34 12,446,160 +0.13(+0.37%)
Feb 13, 2015 34.15 34.21 34.21 34.21 15,060,629 +0.21(+0.63%)
Feb 12, 2015 33.87 34.07 33.82 34.00 14,303,690 +0.48(+1.43%)
Feb 11, 2015 33.38 33.58 33.27 33.52 15,372,066 -0.02(-0.05%)
Feb 10, 2015 33.62 33.67 33.43 33.54 11,271,846 +0.15(+0.45%)
Feb 09, 2015 33.41 33.58 33.33 33.39 11,431,083 -0.08(-0.24%)
Feb 06, 2015 33.59 33.73 33.43 33.47 17,190,996 -0.77(-2.26%)
Feb 05, 2015 34.05 34.31 33.97 34.24 12,948,262 -0.11(-0.32%)
Feb 04, 2015 34.68 34.84 34.33 34.35 30,563,904 +0.29(+0.84%)
Feb 03, 2015 33.73 34.14 33.73 34.06 28,806,854 +0.68(+2.03%)
Feb 02, 2015 33.20 33.47 33.12 33.39 24,182,250 +0.56(+1.70%)
Jan 30, 2015 33.30 33.40 32.80 32.83 36,667,524 -0.92(-2.71%)
Jan 29, 2015 33.73 33.81 33.33 33.74 15,057,201 +0.22(+0.66%)
Jan 28, 2015 33.91 33.93 33.48 33.52 20,797,240 -0.62(-1.82%)
Jan 27, 2015 33.94 34.24 33.89 34.14 20,554,984 -0.67(-1.92%)
Jan 26, 2015 34.71 34.91 34.64 34.81 12,225,881 -0.02(-0.05%)
Jan 23, 2015 34.77 34.93 34.77 34.83 14,190,452 -0.09(-0.25%)
Jan 22, 2015 34.47 34.93 34.31 34.91 25,784,554 +0.61(+1.79%)
Jan 21, 2015 33.87 34.36 33.85 34.30 24,738,068 +1.06(+3.19%)
Jan 20, 2015 33.23 33.29 33.12 33.24 23,370,086 -0.37(-1.09%)
Jan 16, 2015 33.26 33.63 33.22 33.61 28,862,308 -0.20(-0.59%)
Jan 15, 2015 34.17 34.25 33.78 33.81 18,998,846 +0.33(+1.00%)
Jan 14, 2015 33.50 33.67 33.27 33.47 21,901,622 -0.36(-1.06%)
Jan 13, 2015 33.96 34.11 33.42 33.83 27,178,582 +0.48(+1.43%)
Jan 12, 2015 33.70 33.73 33.31 33.35 14,737,079 -0.30(-0.90%)
Jan 09, 2015 33.90 33.94 33.56 33.66 22,569,244 -0.13(-0.38%)
Jan 08, 2015 33.72 33.92 33.69 33.78 17,921,396 +0.27(+0.81%)
Jan 07, 2015 33.40 33.56 33.23 33.51 27,296,428 +0.86(+2.63%)
Jan 06, 2015 33.04 33.12 32.49 32.65 29,710,212 -0.41(-1.23%)
Jan 05, 2015 33.41 33.43 32.97 33.06 25,064,036 -0.12(-0.36%)
Jan 02, 2015 33.53 33.55 33.14 33.18 19,947,524 +0.05(+0.14%)
Dec 31, 2014 33.29 33.13 33.13 33.13 14,884,005 +0.53(+1.64%)
Dec 30, 2014 32.64 32.77 32.57 32.60 16,175,532 -0.51(-1.54%)
Dec 29, 2014 33.17 33.26 33.08 33.11 14,819,778 -0.07(-0.22%)
Dec 26, 2014 33.17 33.37 33.09 33.18 18,180,438 +1.07(+3.35%)
Dec 24, 2014 32.12 32.10 32.10 32.10 6,774,639 -0.26(-0.81%)
Dec 23, 2014 32.57 32.57 32.27 32.37 22,880,026 -0.47(-1.43%)
Dec 22, 2014 32.62 32.87 32.57 32.84 20,456,368 +0.79(+2.46%)
Dec 19, 2014 31.83 32.21 31.80 32.05 20,806,428 +0.19(+0.59%)
Dec 18, 2014 31.92 32.01 31.59 31.86 26,043,054 +0.15(+0.47%)
Dec 17, 2014 31.17 32.07 31.17 31.71 37,862,448 +0.77(+2.49%)
Dec 16, 2014 30.66 31.44 30.52 30.94 38,271,756 -0.07(-0.23%)
Dec 15, 2014 31.28 31.32 30.67 31.01 29,224,732 -0.09(-0.28%)
Dec 12, 2014 31.33 31.41 31.01 31.10 22,349,468 -0.39(-1.25%)
Dec 11, 2014 31.49 31.80 31.43 31.49 23,563,744 +0.13(+0.40%)
Dec 10, 2014 31.81 31.81 31.33 31.37 27,341,804 -0.31(-0.97%)
Dec 09, 2014 31.62 31.72 31.41 31.67 42,950,016 -1.09(-3.33%)
Dec 08, 2014 33.09 33.27 32.76 32.76 25,475,898 -0.24(-0.71%)
Dec 05, 2014 32.83 33.02 32.66 33.00 23,469,482 +0.37(+1.13%)
Dec 04, 2014 32.55 32.74 32.45 32.63 30,358,716 +0.96(+3.02%)
Dec 03, 2014 31.50 31.75 31.46 31.68 18,682,600 -0.17(-0.53%)
Dec 02, 2014 31.72 31.94 31.67 31.85 23,498,336 +0.76(+2.46%)
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.