Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.11 +0.30 (+1.28%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 27.65 27.76 27.49 27.55 20,847,570 -0.06(-0.22%)
Mar 30, 2016 27.69 27.84 27.58 27.61 28,592,486 +0.41(+1.50%)
Mar 29, 2016 26.71 27.22 26.63 27.20 22,834,988 +0.27(+1.00%)
Mar 28, 2016 26.68 26.96 26.67 26.93 19,737,896 +0.22(+0.82%)
Mar 24, 2016 26.50 26.71 26.71 26.71 21,807,218 -0.19(-0.70%)
Mar 23, 2016 27.22 27.22 26.85 26.90 31,663,610 -0.38(-1.41%)
Mar 22, 2016 27.24 27.45 27.17 27.28 18,502,256 -0.22(-0.80%)
Mar 21, 2016 27.52 27.67 27.43 27.50 18,552,234 +0.02(+0.09%)
Mar 18, 2016 27.49 27.64 27.43 27.48 31,233,014 +0.18(+0.67%)
Mar 17, 2016 26.92 27.34 26.89 27.29 35,408,408 +0.31(+1.16%)
Mar 16, 2016 26.38 27.04 26.33 26.98 34,489,024 +0.30(+1.13%)
Mar 15, 2016 26.51 26.71 26.40 26.68 18,385,500 -0.16(-0.61%)
Mar 14, 2016 26.82 26.98 26.70 26.84 21,725,578 +0.03(+0.12%)
Mar 11, 2016 26.47 26.82 26.46 26.81 35,290,444 +0.92(+3.56%)
Mar 10, 2016 26.19 26.28 25.60 25.89 36,142,588 -0.20(-0.78%)
Mar 09, 2016 26.09 26.27 26.02 26.09 17,630,392 +0.10(+0.38%)
Mar 08, 2016 26.20 26.25 25.96 25.99 30,996,180 -0.61(-2.30%)
Mar 07, 2016 26.38 26.75 26.38 26.60 30,497,642 -0.31(-1.15%)
Mar 04, 2016 26.43 27.00 26.35 26.91 52,139,520 +0.74(+2.84%)
Mar 03, 2016 25.91 26.20 25.85 26.17 30,609,946 +0.02(+0.09%)
Mar 02, 2016 25.85 26.16 25.77 26.15 33,861,808 +0.55(+2.17%)
Mar 01, 2016 25.17 25.63 25.15 25.59 41,582,352 +0.89(+3.60%)
Feb 29, 2016 24.78 25.01 24.70 24.70 21,014,612 -0.11(-0.46%)
Feb 26, 2016 25.09 25.10 24.79 24.82 25,824,928 +0.06(+0.23%)
Feb 25, 2016 24.47 24.79 24.32 24.76 24,941,756 -0.08(-0.33%)
Feb 24, 2016 24.43 24.93 24.29 24.84 34,545,052 -0.07(-0.29%)
Feb 23, 2016 25.21 25.27 24.90 24.92 23,532,984 -0.64(-2.49%)
Feb 22, 2016 25.27 25.59 25.27 25.55 25,951,180 +0.70(+2.82%)
Feb 19, 2016 24.86 25.00 24.71 24.85 24,074,956 -0.01(-0.03%)
Feb 18, 2016 25.22 25.27 24.80 24.86 31,666,498 -0.24(-0.94%)
Feb 17, 2016 24.76 25.14 24.74 25.10 44,693,040 +0.38(+1.55%)
Feb 16, 2016 24.58 24.71 24.45 24.71 46,476,136 +1.00(+4.20%)
Feb 12, 2016 23.34 23.72 23.72 23.72 48,316,924 +0.51(+2.22%)
Feb 11, 2016 22.95 23.38 22.93 23.20 47,478,724 -0.51(-2.17%)
Feb 10, 2016 23.87 24.19 23.65 23.72 52,422,940 +0.16(+0.69%)
Feb 09, 2016 23.36 23.77 23.30 23.55 41,636,628 -0.22(-0.93%)
Feb 08, 2016 23.92 23.97 23.41 23.77 43,750,996 -0.48(-1.98%)
Feb 05, 2016 24.66 24.67 24.14 24.26 29,465,818 -0.18(-0.73%)
Feb 04, 2016 24.59 24.81 24.29 24.43 49,866,568 -0.23(-0.93%)
Feb 03, 2016 24.37 24.68 23.91 24.66 47,872,244 +0.39(+1.61%)
Feb 02, 2016 24.91 24.73 24.17 24.27 36,402,452 -0.64(-2.55%)
Feb 01, 2016 24.83 24.98 24.71 24.91 35,751,704 -0.55(-2.15%)
Jan 29, 2016 25.19 25.48 25.11 25.45 38,374,536 +0.80(+3.24%)
Jan 28, 2016 24.79 24.88 24.44 24.65 38,035,736 +0.36(+1.48%)
Jan 27, 2016 24.39 24.76 24.19 24.30 44,161,316 -0.34(-1.39%)
Jan 26, 2016 24.36 24.70 24.35 24.64 28,869,584 +0.18(+0.72%)
Jan 25, 2016 24.76 24.83 24.46 24.46 36,911,272 -0.61(-2.42%)
Jan 22, 2016 24.95 25.08 24.79 25.07 43,827,280 +0.87(+3.61%)
Jan 21, 2016 24.02 24.52 23.86 24.20 47,185,936 +0.16(+0.68%)
Jan 20, 2016 23.96 24.32 23.50 24.03 60,754,340 -0.88(-3.54%)
Jan 19, 2016 25.18 25.19 24.66 24.92 47,567,120 +0.61(+2.50%)
Jan 15, 2016 24.18 24.31 24.31 24.31 78,580,416 -1.20(-4.69%)
Jan 14, 2016 25.12 25.58 24.88 25.50 44,980,540 +0.36(+1.43%)
Jan 13, 2016 25.72 25.79 25.02 25.14 41,189,956 -0.47(-1.85%)
Jan 12, 2016 25.76 25.90 25.43 25.62 36,797,912 -0.04(-0.16%)
Jan 11, 2016 25.85 25.94 25.38 25.66 49,057,412 -0.14(-0.54%)
Jan 08, 2016 26.32 26.35 25.78 25.80 59,135,672 -0.27(-1.03%)
Jan 07, 2016 26.24 26.76 26.06 26.07 66,997,812 -1.04(-3.82%)
Jan 06, 2016 27.08 27.29 26.98 27.10 32,166,624 -0.60(-2.18%)
Jan 05, 2016 27.73 27.78 27.56 27.71 31,088,570 -0.16(-0.56%)
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.