Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.13 +0.94 (+3.59%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 31.93 32.29 31.93 32.23 26,355,682 +0.37(+1.15%)
Mar 30, 2011 31.86 31.86 31.86 31.86 18,333,930 +0.49(+1.56%)
Mar 29, 2011 31.22 31.47 31.14 31.37 18,191,718 +0.28(+0.90%)
Mar 28, 2011 31.10 31.25 31.06 31.09 16,462,890 -0.24(-0.78%)
Mar 25, 2011 31.30 31.51 31.25 31.34 11,198,306 +0.03(+0.09%)
Mar 24, 2011 31.18 31.41 30.93 31.31 24,816,982 +0.32(+1.02%)
Mar 23, 2011 30.82 31.09 30.67 30.99 23,794,714 +0.26(+0.84%)
Mar 22, 2011 30.78 30.89 30.66 30.73 15,392,154 +0.06(+0.19%)
Mar 21, 2011 30.63 30.76 30.60 30.68 21,545,296 +0.77(+2.57%)
Mar 18, 2011 30.12 30.17 29.89 29.91 17,556,670 -0.22(-0.71%)
Mar 17, 2011 30.29 30.35 29.96 30.12 23,940,020 +0.15(+0.50%)
Mar 16, 2011 30.46 30.66 29.79 29.97 45,689,888 -0.75(-2.43%)
Mar 15, 2011 30.55 30.93 30.52 30.72 43,285,884 -0.55(-1.74%)
Mar 14, 2011 31.05 31.32 31.04 31.27 32,171,108 +0.03(+0.09%)
Mar 11, 2011 31.00 31.33 30.92 31.24 27,873,572 -0.08(-0.25%)
Mar 10, 2011 31.56 31.58 31.25 31.32 43,399,140 -0.57(-1.78%)
Mar 09, 2011 31.74 31.95 31.60 31.88 25,801,882 +0.21(+0.66%)
Mar 08, 2011 31.47 31.83 31.21 31.67 48,750,140 +0.75(+2.41%)
Mar 07, 2011 31.24 31.47 30.86 30.93 20,577,722 -0.24(-0.78%)
Mar 04, 2011 31.16 31.23 30.83 31.17 23,473,206 +0.19(+0.60%)
Mar 03, 2011 30.78 31.11 30.78 30.99 21,409,916 +0.44(+1.46%)
Mar 02, 2011 30.35 30.70 30.34 30.54 20,506,916 +0.28(+0.92%)
Mar 01, 2011 30.59 30.63 30.15 30.26 23,787,868 -0.20(-0.66%)
Feb 28, 2011 30.40 30.50 30.25 30.46 16,210,255 +0.44(+1.46%)
Feb 25, 2011 29.91 30.03 29.79 30.02 15,261,099 +0.49(+1.65%)
Feb 24, 2011 29.50 29.68 29.30 29.54 16,317,152 -0.06(-0.19%)
Feb 23, 2011 29.61 29.73 29.31 29.59 26,810,114 +0.03(+0.10%)
Feb 22, 2011 29.98 30.03 29.42 29.56 34,206,040 -1.10(-3.58%)
Feb 18, 2011 30.84 30.87 30.55 30.66 23,398,372 +0.05(+0.16%)
Feb 17, 2011 30.40 30.67 30.21 30.61 13,891,268 +0.25(+0.83%)
Feb 16, 2011 30.10 30.53 30.09 30.36 25,696,282 +0.37(+1.22%)
Feb 15, 2011 29.87 30.04 29.77 29.99 15,836,710 -0.09(-0.29%)
Feb 14, 2011 30.10 30.24 30.02 30.08 19,118,096 +0.17(+0.58%)
Feb 11, 2011 29.54 30.03 29.50 29.91 22,300,056 +0.22(+0.75%)
Feb 10, 2011 29.31 29.81 29.28 29.69 30,447,082 -0.10(-0.32%)
Feb 09, 2011 29.99 30.05 29.56 29.78 43,983,796 -0.77(-2.53%)
Feb 08, 2011 30.45 30.58 30.36 30.55 17,424,694 +0.08(+0.26%)
Feb 07, 2011 30.44 30.63 30.42 30.48 15,534,976 -0.29(-0.93%)
Feb 04, 2011 30.70 30.78 30.44 30.76 14,534,042 +0.14(+0.45%)
Feb 03, 2011 30.81 30.82 30.55 30.63 14,462,640 -0.08(-0.26%)
Feb 02, 2011 30.83 30.91 30.67 30.71 11,938,558 -0.04(-0.12%)
Feb 01, 2011 30.65 30.88 30.58 30.74 25,094,600 +0.21(+0.68%)
Jan 31, 2011 30.53 30.79 30.43 30.53 31,096,446 +0.37(+1.24%)
Jan 28, 2011 30.82 30.86 30.06 30.16 35,616,520 -0.80(-2.57%)
Jan 27, 2011 31.01 31.11 30.87 30.96 15,783,376 +0.04(+0.12%)
Jan 26, 2011 30.97 31.01 30.80 30.92 21,128,332 +0.19(+0.61%)
Jan 25, 2011 30.68 30.81 30.45 30.73 22,232,472 -0.17(-0.56%)
Jan 24, 2011 30.81 30.97 30.81 30.91 15,198,272 -0.11(-0.37%)
Jan 21, 2011 31.35 31.45 30.99 31.02 22,317,322 -0.27(-0.87%)
Jan 20, 2011 31.46 31.47 30.93 31.29 31,342,184 -0.52(-1.65%)
Jan 19, 2011 31.95 32.01 31.66 31.82 25,129,934 +0.09(+0.27%)
Jan 18, 2011 31.64 31.77 31.54 31.73 14,117,538 -0.24(-0.74%)
Jan 14, 2011 31.87 32.00 31.84 31.97 10,942,371 -0.01(-0.02%)
Jan 13, 2011 32.08 32.10 31.85 31.98 14,377,294 -0.09(-0.29%)
Jan 12, 2011 32.10 32.18 31.90 32.07 24,631,284 +0.64(+2.04%)
Jan 11, 2011 31.42 31.50 31.32 31.43 13,992,637 +0.35(+1.13%)
Jan 10, 2011 31.07 31.15 30.91 31.08 11,148,697 -0.24(-0.78%)
Jan 07, 2011 31.51 31.59 31.06 31.32 17,029,360 -0.23(-0.73%)
Jan 06, 2011 31.62 31.67 31.39 31.55 13,640,904 -0.25(-0.79%)
Jan 05, 2011 31.57 31.87 31.57 31.80 18,461,802 +0.03(+0.08%)
Jan 04, 2011 31.73 31.80 31.42 31.78 21,583,046 +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.