Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 31.92 32.29 31.92 32.22 26,360,226 +0.37(+1.15%)
Mar 30, 2011 31.86 31.86 31.86 31.86 18,337,090 +0.49(+1.56%)
Mar 29, 2011 31.22 31.46 31.13 31.37 18,194,854 +0.28(+0.90%)
Mar 28, 2011 31.09 31.24 31.05 31.09 16,465,728 -0.24(-0.78%)
Mar 25, 2011 31.30 31.50 31.25 31.33 11,200,237 +0.03(+0.09%)
Mar 24, 2011 31.17 31.40 30.92 31.30 24,821,262 +0.32(+1.02%)
Mar 23, 2011 30.81 31.08 30.66 30.99 23,798,816 +0.26(+0.84%)
Mar 22, 2011 30.77 30.89 30.65 30.73 15,394,808 +0.06(+0.19%)
Mar 21, 2011 30.62 30.75 30.59 30.67 21,549,010 +0.77(+2.57%)
Mar 18, 2011 30.11 30.17 29.89 29.90 17,559,696 -0.22(-0.71%)
Mar 17, 2011 30.28 30.34 29.95 30.12 23,944,146 +0.15(+0.50%)
Mar 16, 2011 30.46 30.66 29.78 29.97 45,697,764 -0.75(-2.43%)
Mar 15, 2011 30.54 30.93 30.51 30.71 43,293,344 -0.55(-1.74%)
Mar 14, 2011 31.04 31.32 31.04 31.26 32,176,654 +0.03(+0.09%)
Mar 11, 2011 30.99 31.32 30.92 31.23 27,878,376 -0.08(-0.25%)
Mar 10, 2011 31.55 31.58 31.25 31.31 43,406,620 -0.57(-1.78%)
Mar 09, 2011 31.73 31.94 31.60 31.88 25,806,330 +0.21(+0.66%)
Mar 08, 2011 31.47 31.83 31.21 31.67 48,758,544 +0.75(+2.41%)
Mar 07, 2011 31.24 31.46 30.86 30.92 20,581,270 -0.24(-0.78%)
Mar 04, 2011 31.16 31.22 30.83 31.17 23,477,252 +0.19(+0.60%)
Mar 03, 2011 30.77 31.11 30.77 30.98 21,413,606 +0.44(+1.46%)
Mar 02, 2011 30.34 30.69 30.33 30.54 20,510,452 +0.28(+0.93%)
Mar 01, 2011 30.59 30.62 30.15 30.26 23,791,970 -0.20(-0.66%)
Feb 28, 2011 30.39 30.50 30.24 30.46 16,213,050 +0.44(+1.46%)
Feb 25, 2011 29.90 30.03 29.78 30.02 15,263,730 +0.49(+1.65%)
Feb 24, 2011 29.49 29.67 29.30 29.53 16,319,965 -0.06(-0.19%)
Feb 23, 2011 29.60 29.72 29.30 29.59 26,814,736 +0.03(+0.10%)
Feb 22, 2011 29.98 30.03 29.42 29.56 34,211,936 -1.10(-3.58%)
Feb 18, 2011 30.84 30.86 30.55 30.66 23,402,404 +0.05(+0.16%)
Feb 17, 2011 30.39 30.67 30.20 30.61 13,893,662 +0.25(+0.83%)
Feb 16, 2011 30.09 30.53 30.08 30.36 25,700,712 +0.37(+1.22%)
Feb 15, 2011 29.87 30.03 29.77 29.99 15,839,440 -0.09(-0.29%)
Feb 14, 2011 30.10 30.23 30.02 30.08 19,121,390 +0.17(+0.58%)
Feb 11, 2011 29.53 30.03 29.49 29.90 22,303,900 +0.22(+0.75%)
Feb 10, 2011 29.30 29.80 29.27 29.68 30,452,330 -0.09(-0.32%)
Feb 09, 2011 29.99 30.04 29.56 29.78 43,991,376 -0.77(-2.53%)
Feb 08, 2011 30.44 30.58 30.35 30.55 17,427,698 +0.08(+0.26%)
Feb 07, 2011 30.43 30.62 30.41 30.47 15,537,654 -0.29(-0.93%)
Feb 04, 2011 30.69 30.77 30.43 30.76 14,536,547 +0.14(+0.45%)
Feb 03, 2011 30.80 30.81 30.55 30.62 14,465,134 -0.08(-0.26%)
Feb 02, 2011 30.82 30.91 30.67 30.70 11,940,616 -0.04(-0.12%)
Feb 01, 2011 30.64 30.87 30.58 30.74 25,098,926 +0.21(+0.68%)
Jan 31, 2011 30.52 30.79 30.42 30.53 31,101,808 +0.37(+1.24%)
Jan 28, 2011 30.81 30.85 30.05 30.15 35,622,660 -0.80(-2.57%)
Jan 27, 2011 31.00 31.10 30.86 30.95 15,786,097 +0.04(+0.12%)
Jan 26, 2011 30.97 31.01 30.79 30.92 21,131,974 +0.19(+0.61%)
Jan 25, 2011 30.68 30.80 30.45 30.73 22,236,304 -0.17(-0.56%)
Jan 24, 2011 30.80 30.97 30.80 30.90 15,200,892 -0.11(-0.37%)
Jan 21, 2011 31.35 31.45 30.98 31.02 22,321,170 -0.27(-0.87%)
Jan 20, 2011 31.45 31.46 30.93 31.29 31,347,586 -0.52(-1.65%)
Jan 19, 2011 31.95 32.01 31.65 31.81 25,134,266 +0.09(+0.27%)
Jan 18, 2011 31.63 31.76 31.54 31.73 14,119,971 -0.24(-0.74%)
Jan 14, 2011 31.87 32.00 31.83 31.96 10,944,258 -0.01(-0.02%)
Jan 13, 2011 32.08 32.10 31.84 31.97 14,379,772 -0.09(-0.29%)
Jan 12, 2011 32.10 32.18 31.90 32.06 24,635,530 +0.64(+2.04%)
Jan 11, 2011 31.42 31.50 31.32 31.42 13,995,049 +0.35(+1.13%)
Jan 10, 2011 31.07 31.14 30.90 31.07 11,150,619 -0.24(-0.78%)
Jan 07, 2011 31.50 31.58 31.06 31.32 17,032,296 -0.23(-0.73%)
Jan 06, 2011 31.62 31.66 31.38 31.55 13,643,255 -0.25(-0.79%)
Jan 05, 2011 31.57 31.87 31.56 31.80 18,464,984 +0.03(+0.08%)
Jan 04, 2011 31.73 31.80 31.41 31.77 21,586,768 +0.40(+1.26%)
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.