Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.09 +0.28 (+1.15%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 32.02 32.10 31.67 31.75 36,058,388 -0.19(-0.59%)
Jul 30, 2014 32.22 32.31 31.80 31.94 22,972,506 -0.19(-0.59%)
Jul 29, 2014 32.35 32.41 32.13 32.13 22,524,636 -0.08(-0.24%)
Jul 28, 2014 31.89 32.23 31.86 32.21 33,693,264 +0.67(+2.14%)
Jul 25, 2014 31.51 31.60 31.42 31.53 23,036,256 +0.05(+0.17%)
Jul 24, 2014 31.41 31.60 31.38 31.48 34,581,060 +0.42(+1.34%)
Jul 23, 2014 31.09 31.11 30.98 31.06 25,010,738 +0.41(+1.33%)
Jul 22, 2014 30.65 30.70 30.58 30.66 23,617,406 +0.67(+2.25%)
Jul 21, 2014 29.72 30.01 29.69 29.98 17,968,900 -0.02(-0.08%)
Jul 18, 2014 30.00 30.14 29.96 30.00 13,488,768 +0.21(+0.71%)
Jul 17, 2014 29.99 30.05 29.75 29.79 23,934,852 -0.43(-1.43%)
Jul 16, 2014 30.18 30.26 30.13 30.22 12,437,725 +0.09(+0.31%)
Jul 15, 2014 30.11 30.20 29.93 30.13 19,131,792 +0.00(+0.00%)
Jul 14, 2014 30.05 30.15 30.02 30.13 26,488,778 +0.39(+1.32%)
Jul 11, 2014 29.64 29.77 29.55 29.74 11,302,144 +0.13(+0.42%)
Jul 10, 2014 29.27 29.63 29.17 29.61 17,460,246 -0.18(-0.61%)
Jul 09, 2014 29.60 29.84 29.58 29.79 13,481,740 -0.14(-0.47%)
Jul 08, 2014 29.99 30.03 29.78 29.93 14,487,850 -0.16(-0.52%)
Jul 07, 2014 30.01 30.11 29.95 30.09 10,327,558 -0.06(-0.21%)
Jul 03, 2014 29.99 30.15 30.15 30.15 15,284,217 +0.32(+1.08%)
Jul 02, 2014 29.87 29.87 29.76 29.83 14,788,028 +0.55(+1.88%)
Jul 01, 2014 29.25 29.40 29.25 29.28 12,691,697 +0.22(+0.76%)
Jun 30, 2014 29.16 29.20 29.05 29.06 9,874,719 -0.13(-0.46%)
Jun 27, 2014 29.13 29.20 29.00 29.20 7,667,670 +0.06(+0.22%)
Jun 26, 2014 29.16 29.20 29.07 29.13 12,492,398 +0.28(+0.98%)
Jun 25, 2014 28.73 28.91 28.73 28.85 12,701,082 +0.05(+0.19%)
Jun 24, 2014 28.98 29.09 28.75 28.80 16,383,166 -0.09(-0.33%)
Jun 23, 2014 28.92 28.96 28.82 28.89 20,862,010 -0.36(-1.24%)
Jun 20, 2014 29.34 29.35 29.24 29.25 25,433,934 -0.08(-0.26%)
Jun 19, 2014 29.28 29.38 29.24 29.33 18,516,998 -0.27(-0.91%)
Jun 18, 2014 29.38 29.63 29.20 29.60 22,875,274 +0.22(+0.76%)
Jun 17, 2014 29.23 29.42 29.22 29.38 17,512,728 -0.02(-0.08%)
Jun 16, 2014 29.45 29.45 29.30 29.40 17,361,644 -0.05(-0.18%)
Jun 13, 2014 29.25 29.49 29.24 29.45 21,864,460 +0.44(+1.52%)
Jun 12, 2014 29.18 29.21 28.92 29.01 15,834,234 -0.08(-0.27%)
Jun 11, 2014 29.08 29.15 29.00 29.09 16,705,152 -0.12(-0.42%)
Jun 10, 2014 29.25 29.25 29.14 29.21 15,644,286 +0.42(+1.45%)
Jun 06, 2014 28.83 28.88 28.76 28.80 27,194,890 -0.15(-0.53%)
Jun 05, 2014 28.88 29.01 28.80 28.95 20,729,526 +0.23(+0.81%)
Jun 04, 2014 28.63 28.74 28.61 28.72 16,547,512 -0.24(-0.83%)
Jun 03, 2014 28.67 29.01 28.67 28.96 32,263,286 +0.26(+0.89%)
Jun 02, 2014 28.67 28.78 28.63 28.70 20,148,088 +0.21(+0.73%)
May 30, 2014 28.59 28.65 28.43 28.50 26,129,376 +0.15(+0.52%)
May 29, 2014 28.30 28.39 28.26 28.35 13,717,991 +0.05(+0.19%)
May 28, 2014 28.34 28.36 28.18 28.29 18,338,774 +0.34(+1.22%)
May 27, 2014 28.09 28.11 27.85 27.95 18,880,522 -0.15(-0.52%)
May 23, 2014 28.17 28.10 28.10 28.10 15,710,186 +0.02(+0.08%)
May 22, 2014 28.11 28.16 28.05 28.08 9,204,018 +0.21(+0.75%)
May 21, 2014 27.89 27.92 27.80 27.87 18,277,956 +0.38(+1.38%)
May 20, 2014 27.50 27.61 27.37 27.49 17,278,904 -0.16(-0.59%)
May 19, 2014 27.55 27.68 27.54 27.65 17,346,696 -0.16(-0.58%)
May 16, 2014 27.58 27.85 27.53 27.82 29,341,412 +0.31(+1.12%)
May 15, 2014 27.61 27.61 27.34 27.51 25,061,934 -0.19(-0.70%)
May 14, 2014 27.72 27.79 27.65 27.70 27,844,918 +0.31(+1.13%)
May 13, 2014 27.24 27.47 27.23 27.39 18,147,558 +0.08(+0.28%)
May 12, 2014 27.25 27.36 27.18 27.31 29,881,816 +0.57(+2.14%)
May 09, 2014 26.69 26.86 26.68 26.74 19,815,356 -0.11(-0.40%)
May 08, 2014 26.90 27.01 26.79 26.85 22,251,612 +0.09(+0.32%)
May 07, 2014 26.62 26.83 26.62 26.76 19,421,706 -0.12(-0.43%)
May 06, 2014 26.84 27.03 26.76 26.88 20,323,620 +0.05(+0.17%)
May 05, 2014 26.76 26.87 26.69 26.83 16,325,201 -0.23(-0.86%)
May 02, 2014 27.00 27.16 26.90 27.07 18,234,438 +0.01(+0.03%)
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.