Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.17 +0.36 (+1.51%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 27.41 27.42 26.94 26.99 33,045,954 -0.55(-1.99%)
May 30, 2013 27.45 27.73 27.45 27.54 19,782,436 +0.12(+0.44%)
May 29, 2013 27.49 27.52 27.27 27.42 16,158,911 -0.43(-1.56%)
May 28, 2013 27.98 28.08 27.82 27.85 23,269,614 +0.45(+1.64%)
May 24, 2013 27.44 27.44 27.19 27.40 19,301,730 -0.46(-1.67%)
May 23, 2013 27.43 27.92 27.22 27.87 38,363,128 -0.27(-0.96%)
May 22, 2013 28.45 28.73 27.99 28.14 22,450,642 -0.43(-1.52%)
May 21, 2013 28.45 28.69 28.34 28.57 14,121,695 -0.19(-0.65%)
May 20, 2013 28.58 28.78 28.58 28.76 15,900,866 +0.34(+1.21%)
May 17, 2013 28.34 28.45 28.30 28.42 12,376,043 +0.28(+0.99%)
May 16, 2013 28.21 28.30 28.10 28.14 12,362,419 -0.16(-0.56%)
May 15, 2013 28.22 28.37 28.18 28.30 15,196,724 +0.02(+0.05%)
May 13, 2013 28.35 28.36 28.23 28.28 17,302,642 -0.52(-1.80%)
May 10, 2013 28.86 28.86 28.66 28.80 15,121,507 +0.15(+0.52%)
May 09, 2013 28.75 28.79 28.52 28.65 24,581,602 -0.30(-1.04%)
May 08, 2013 28.78 28.98 28.73 28.95 18,779,372 +0.23(+0.81%)
May 07, 2013 28.67 28.77 28.58 28.71 11,280,323 +0.31(+1.10%)
May 06, 2013 28.29 28.44 28.26 28.40 11,898,928 +0.13(+0.48%)
May 03, 2013 28.18 28.50 28.02 28.27 16,013,307 +0.25(+0.88%)
May 02, 2013 27.88 28.05 27.82 28.02 12,037,592 +0.15(+0.52%)
May 01, 2013 28.19 28.19 27.80 27.87 18,770,918 -0.42(-1.47%)
Apr 30, 2013 28.07 28.31 27.95 28.29 15,743,632 +0.24(+0.86%)
Apr 29, 2013 27.79 28.12 27.72 28.05 20,882,798 +0.36(+1.30%)
Apr 26, 2013 27.76 27.77 27.50 27.69 14,832,407 -0.08(-0.30%)
Apr 25, 2013 27.63 27.93 27.59 27.77 23,625,686 +0.43(+1.56%)
Apr 24, 2013 27.03 27.46 27.01 27.34 24,754,266 +0.34(+1.28%)
Apr 23, 2013 26.77 27.10 26.73 27.00 19,462,288 -0.15(-0.55%)
Apr 22, 2013 27.10 27.16 26.92 27.15 13,298,402 +0.13(+0.47%)
Apr 19, 2013 26.95 27.13 26.86 27.02 31,263,372 +0.84(+3.21%)
Apr 18, 2013 26.35 26.37 26.05 26.18 14,883,259 +0.07(+0.29%)
Apr 17, 2013 26.23 26.26 25.86 26.11 37,061,820 -0.55(-2.05%)
Apr 16, 2013 26.62 26.68 26.44 26.65 17,100,590 +0.48(+1.83%)
Apr 15, 2013 26.53 26.58 26.17 26.17 30,121,110 -0.81(-3.00%)
Apr 12, 2013 27.01 27.04 26.73 26.98 15,875,296 -0.20(-0.74%)
Apr 11, 2013 27.23 27.32 27.12 27.19 10,680,240 -0.11(-0.41%)
Apr 10, 2013 27.24 27.46 27.21 27.30 15,424,575 +0.13(+0.50%)
Apr 09, 2013 26.95 27.35 26.86 27.16 31,757,014 +0.46(+1.71%)
Apr 08, 2013 26.63 26.81 26.47 26.71 17,224,932 -0.01(-0.03%)
Apr 05, 2013 26.24 26.79 26.13 26.71 38,885,716 -0.25(-0.92%)
Apr 04, 2013 26.92 26.98 26.68 26.96 22,238,420 +0.07(+0.28%)
Apr 03, 2013 27.25 27.31 26.80 26.89 23,259,000 -0.46(-1.69%)
Apr 02, 2013 27.48 27.52 27.30 27.35 17,151,786 +0.00(+0.01%)
Apr 01, 2013 27.61 27.64 27.23 27.34 17,620,244 -0.34(-1.22%)
Mar 28, 2013 27.56 27.74 27.48 27.68 15,563,704 -0.31(-1.12%)
Mar 27, 2013 27.85 28.00 27.68 28.00 18,312,454 +0.03(+0.11%)
Mar 26, 2013 27.76 28.03 27.76 27.97 16,394,575 +0.37(+1.33%)
Mar 25, 2013 27.76 27.91 27.47 27.60 19,124,406 -0.09(-0.32%)
Mar 22, 2013 27.62 27.76 27.59 27.69 13,700,740 +0.07(+0.27%)
Mar 21, 2013 27.68 27.82 27.54 27.61 19,160,082 -0.31(-1.10%)
Mar 20, 2013 27.91 28.04 27.77 27.92 29,627,008 +0.68(+2.50%)
Mar 19, 2013 27.27 27.34 26.95 27.24 25,939,990 -0.34(-1.22%)
Mar 18, 2013 27.61 27.70 27.48 27.58 22,098,330 -0.49(-1.74%)
Mar 15, 2013 27.94 28.17 27.89 28.06 23,736,724 -0.24(-0.85%)
Mar 14, 2013 28.19 28.39 28.19 28.30 20,122,234 +0.31(+1.12%)
Mar 13, 2013 28.11 28.13 27.94 27.99 32,947,914 -0.48(-1.69%)
Mar 12, 2013 28.75 28.75 28.35 28.47 32,567,352 -0.49(-1.68%)
Mar 11, 2013 29.06 29.20 28.90 28.96 30,391,536 -0.34(-1.15%)
Mar 08, 2013 29.42 29.42 29.17 29.29 17,377,012 +0.38(+1.32%)
Mar 07, 2013 28.84 28.94 28.75 28.91 10,405,243 +0.05(+0.18%)
Mar 06, 2013 28.65 28.93 28.73 28.86 17,535,008 +0.21(+0.73%)
Mar 05, 2013 28.51 28.76 28.50 28.65 18,395,284 +0.22(+0.76%)
Mar 04, 2013 28.32 28.44 28.20 28.43 25,034,660 -0.50(-1.74%)
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.