Skip to main content

China Largecap Ishares ETF (NY: FXI )

23.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 40.97 41.05 40.74 40.78 29,010,446 -0.52(-1.25%)
Apr 29, 2015 41.37 41.49 41.06 41.30 30,090,606 -0.58(-1.38%)
Apr 28, 2015 41.82 41.93 41.62 41.88 17,661,126 -0.00(-0.00%)
Apr 27, 2015 41.86 41.99 41.65 41.88 28,106,040 +0.63(+1.52%)
Apr 24, 2015 41.30 41.36 41.17 41.25 15,899,797 +0.06(+0.13%)
Apr 23, 2015 41.01 41.35 40.97 41.20 17,155,982 -0.43(-1.03%)
Apr 22, 2015 41.45 41.64 41.37 41.63 22,626,982 +0.71(+1.73%)
Apr 21, 2015 41.11 41.17 40.83 40.92 22,920,260 +0.87(+2.16%)
Apr 20, 2015 39.83 40.20 39.78 40.05 25,654,522 +0.30(+0.76%)
Apr 17, 2015 39.42 39.90 39.31 39.75 52,882,812 -1.75(-4.21%)
Apr 16, 2015 41.20 41.76 41.09 41.50 25,611,030 +0.71(+1.73%)
Apr 15, 2015 40.60 40.83 40.49 40.79 17,446,126 +0.28(+0.69%)
Apr 14, 2015 40.15 40.66 40.03 40.51 25,466,806 -0.28(-0.68%)
Apr 13, 2015 41.18 41.32 40.73 40.79 37,664,424 +0.44(+1.08%)
Apr 10, 2015 39.91 40.46 39.78 40.35 42,944,172 -0.26(-0.65%)
Apr 09, 2015 39.80 40.71 39.75 40.62 63,491,300 +1.51(+3.86%)
Apr 08, 2015 38.97 39.27 38.69 39.11 64,165,972 +2.26(+6.15%)
Apr 07, 2015 36.95 37.10 36.82 36.84 22,432,764 +0.12(+0.32%)
Apr 06, 2015 36.39 36.92 36.39 36.72 17,723,352 +0.44(+1.23%)
Apr 02, 2015 36.10 36.28 36.28 36.28 20,760,452 +0.37(+1.02%)
Apr 01, 2015 35.28 35.95 35.72 35.91 27,769,544 +0.64(+1.80%)
Mar 31, 2015 35.06 35.58 35.01 35.28 23,620,406 -0.27(-0.76%)
Mar 30, 2015 35.05 35.69 35.05 35.55 38,394,432 +1.30(+3.80%)
Mar 27, 2015 34.24 34.38 34.17 34.24 23,732,560 +0.50(+1.48%)
Mar 26, 2015 33.77 33.83 33.62 33.74 17,575,324 -0.03(-0.09%)
Mar 25, 2015 34.05 34.14 33.74 33.78 25,996,218 -0.39(-1.14%)
Mar 24, 2015 34.06 34.21 34.04 34.17 11,872,803 -0.16(-0.46%)
Mar 23, 2015 34.36 34.46 34.24 34.32 14,888,214 -0.11(-0.32%)
Mar 20, 2015 34.36 34.59 34.30 34.44 22,489,908 +0.15(+0.44%)
Mar 19, 2015 34.35 34.41 34.10 34.28 18,778,460 -0.01(-0.02%)
Mar 18, 2015 33.84 34.48 33.63 34.29 30,403,920 +0.59(+1.74%)
Mar 17, 2015 33.34 33.78 33.31 33.70 18,136,836 +0.14(+0.43%)
Mar 16, 2015 33.51 33.60 33.43 33.56 21,202,150 +0.60(+1.81%)
Mar 13, 2015 33.00 33.04 32.79 32.97 13,270,829 +0.17(+0.51%)
Mar 12, 2015 32.99 33.02 32.73 32.80 29,756,312 +0.33(+1.00%)
Mar 11, 2015 32.46 32.56 32.35 32.47 20,212,508 +0.08(+0.25%)
Mar 10, 2015 32.53 32.53 32.29 32.39 38,185,128 -0.77(-2.32%)
Mar 09, 2015 33.12 33.31 33.09 33.16 18,272,108 +0.38(+1.16%)
Mar 06, 2015 33.00 33.03 32.66 32.78 26,474,420 -0.35(-1.06%)
Mar 05, 2015 33.22 33.29 33.04 33.13 18,498,030 -0.25(-0.76%)
Mar 04, 2015 33.43 33.93 33.18 33.39 21,143,298 -0.54(-1.59%)
Mar 03, 2015 34.01 34.03 33.82 33.93 19,954,780 -0.91(-2.62%)
Mar 02, 2015 34.65 34.88 34.59 34.84 14,887,164 +0.07(+0.21%)
Feb 27, 2015 34.81 34.93 34.74 34.77 12,900,889 -0.01(-0.02%)
Feb 26, 2015 34.76 34.82 34.69 34.78 14,665,128 +0.42(+1.23%)
Feb 25, 2015 34.40 34.48 34.32 34.36 13,163,498 -0.21(-0.60%)
Feb 24, 2015 34.34 34.71 34.28 34.56 18,138,454 +0.42(+1.23%)
Feb 23, 2015 34.32 34.36 34.07 34.14 16,393,069 -0.29(-0.83%)
Feb 20, 2015 34.18 34.45 34.08 34.43 18,297,882 +0.21(+0.63%)
Feb 19, 2015 34.13 34.35 34.08 34.21 6,703,802 -0.03(-0.09%)
Feb 18, 2015 34.25 34.36 34.10 34.24 8,772,179 -0.03(-0.09%)
Feb 17, 2015 34.32 34.39 34.14 34.28 12,469,703 +0.13(+0.37%)
Feb 13, 2015 34.09 34.15 34.15 34.15 15,089,117 +0.21(+0.63%)
Feb 12, 2015 33.81 34.01 33.75 33.93 14,330,746 +0.48(+1.42%)
Feb 11, 2015 33.31 33.51 33.21 33.46 15,401,143 -0.02(-0.05%)
Feb 10, 2015 33.56 33.61 33.37 33.47 11,293,168 +0.15(+0.45%)
Feb 09, 2015 33.35 33.52 33.27 33.32 11,452,705 -0.08(-0.24%)
Feb 06, 2015 33.52 33.66 33.37 33.40 17,223,514 -0.77(-2.26%)
Feb 05, 2015 33.98 34.24 33.90 34.17 12,972,754 -0.11(-0.32%)
Feb 04, 2015 34.61 34.78 34.26 34.28 30,621,716 +0.29(+0.84%)
Feb 03, 2015 33.66 34.08 33.66 34.00 28,861,344 +0.68(+2.03%)
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.