Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 34.88 35.00 34.81 34.84 12,874,312 -0.01(-0.02%)
Feb 26, 2015 34.83 34.90 34.76 34.85 14,634,917 +0.42(+1.23%)
Feb 25, 2015 34.47 34.55 34.39 34.43 13,136,380 -0.21(-0.60%)
Feb 24, 2015 34.41 34.78 34.35 34.63 18,101,086 +0.42(+1.23%)
Feb 23, 2015 34.39 34.43 34.14 34.21 16,359,298 -0.29(-0.83%)
Feb 20, 2015 34.25 34.52 34.15 34.50 18,260,188 +0.22(+0.63%)
Feb 19, 2015 34.20 34.42 34.15 34.28 6,689,992 -0.03(-0.09%)
Feb 18, 2015 34.32 34.43 34.17 34.32 8,754,108 -0.03(-0.09%)
Feb 17, 2015 34.40 34.46 34.21 34.35 12,444,015 +0.13(+0.37%)
Feb 13, 2015 34.16 34.22 34.22 34.22 15,058,033 +0.21(+0.63%)
Feb 12, 2015 33.88 34.08 33.82 34.00 14,301,223 +0.48(+1.42%)
Feb 11, 2015 33.38 33.58 33.28 33.53 15,369,416 -0.02(-0.05%)
Feb 10, 2015 33.63 33.68 33.44 33.54 11,269,903 +0.15(+0.45%)
Feb 09, 2015 33.42 33.59 33.34 33.39 11,429,112 -0.08(-0.24%)
Feb 06, 2015 33.59 33.73 33.44 33.47 17,188,032 -0.77(-2.26%)
Feb 05, 2015 34.05 34.32 33.97 34.24 12,946,029 -0.11(-0.32%)
Feb 04, 2015 34.68 34.85 34.33 34.36 30,558,634 +0.29(+0.84%)
Feb 03, 2015 33.73 34.15 33.73 34.07 28,801,886 +0.68(+2.03%)
Feb 02, 2015 33.21 33.48 33.12 33.39 24,178,082 +0.56(+1.70%)
Jan 30, 2015 33.30 33.41 32.80 32.83 36,661,200 -0.92(-2.71%)
Jan 29, 2015 33.73 33.81 33.33 33.75 15,054,605 +0.22(+0.67%)
Jan 28, 2015 33.92 33.93 33.49 33.53 20,793,654 -0.62(-1.82%)
Jan 27, 2015 33.94 34.24 33.89 34.15 20,551,440 -0.67(-1.92%)
Jan 26, 2015 34.71 34.91 34.65 34.82 12,223,773 -0.02(-0.05%)
Jan 23, 2015 34.78 34.94 34.78 34.83 14,188,005 -0.09(-0.25%)
Jan 22, 2015 34.47 34.94 34.32 34.92 25,780,110 +0.61(+1.79%)
Jan 21, 2015 33.88 34.36 33.85 34.31 24,733,802 +1.06(+3.18%)
Jan 20, 2015 33.24 33.30 33.12 33.25 23,366,056 -0.37(-1.09%)
Jan 16, 2015 33.26 33.64 33.22 33.61 28,857,332 -0.20(-0.59%)
Jan 15, 2015 34.17 34.25 33.78 33.81 18,995,570 +0.33(+1.00%)
Jan 14, 2015 33.50 33.68 33.27 33.48 21,897,846 -0.36(-1.06%)
Jan 13, 2015 33.97 34.12 33.42 33.84 27,173,896 +0.48(+1.43%)
Jan 12, 2015 33.70 33.73 33.32 33.36 14,734,538 -0.30(-0.90%)
Jan 09, 2015 33.91 33.94 33.57 33.66 22,565,352 -0.13(-0.38%)
Jan 08, 2015 33.73 33.93 33.69 33.79 17,918,306 +0.27(+0.81%)
Jan 07, 2015 33.41 33.56 33.23 33.52 27,291,722 +0.86(+2.63%)
Jan 06, 2015 33.04 33.13 32.50 32.66 29,705,090 -0.41(-1.23%)
Jan 05, 2015 33.42 33.43 32.97 33.07 25,059,714 -0.12(-0.36%)
Jan 02, 2015 33.54 33.56 33.15 33.18 19,944,086 +0.05(+0.14%)
Dec 31, 2014 33.30 33.14 33.14 33.14 14,881,439 +0.53(+1.64%)
Dec 30, 2014 32.64 32.78 32.58 32.60 16,172,743 -0.51(-1.54%)
Dec 29, 2014 33.18 33.27 33.09 33.11 14,817,223 -0.07(-0.22%)
Dec 26, 2014 33.18 33.38 33.10 33.18 18,177,304 +1.07(+3.35%)
Dec 24, 2014 32.13 32.11 32.11 32.11 6,773,471 -0.26(-0.81%)
Dec 23, 2014 32.57 32.57 32.28 32.37 22,876,082 -0.47(-1.43%)
Dec 22, 2014 32.63 32.87 32.58 32.84 20,452,840 +0.79(+2.46%)
Dec 19, 2014 31.84 32.21 31.81 32.05 20,802,842 +0.19(+0.59%)
Dec 18, 2014 31.93 32.02 31.60 31.87 26,038,566 +0.15(+0.47%)
Dec 17, 2014 31.17 32.07 31.17 31.72 37,855,924 +0.77(+2.49%)
Dec 16, 2014 30.66 31.45 30.53 30.95 38,265,160 -0.07(-0.23%)
Dec 15, 2014 31.28 31.32 30.67 31.02 29,219,696 -0.09(-0.28%)
Dec 12, 2014 31.34 31.42 31.02 31.10 22,345,616 -0.39(-1.25%)
Dec 11, 2014 31.50 31.80 31.43 31.50 23,559,684 +0.13(+0.40%)
Dec 10, 2014 31.81 31.82 31.33 31.37 27,337,092 -0.31(-0.97%)
Dec 09, 2014 31.63 31.72 31.42 31.68 42,942,616 -1.09(-3.34%)
Dec 08, 2014 33.09 33.27 32.76 32.77 25,471,508 -0.24(-0.71%)
Dec 05, 2014 32.83 33.02 32.67 33.01 23,465,438 +0.37(+1.13%)
Dec 04, 2014 32.56 32.75 32.46 32.64 30,353,484 +0.96(+3.02%)
Dec 03, 2014 31.50 31.76 31.47 31.68 18,679,380 -0.17(-0.53%)
Dec 02, 2014 31.72 31.94 31.68 31.85 23,494,286 +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.