Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 32.02 31.82 31.82 31.82 20,022,392 -0.04(-0.12%)
Aug 28, 2014 31.82 31.87 31.72 31.86 19,826,694 -0.39(-1.22%)
Aug 27, 2014 32.27 32.28 32.19 32.25 9,618,415 -0.23(-0.70%)
Aug 26, 2014 32.35 32.53 32.35 32.48 9,743,838 +0.05(+0.15%)
Aug 25, 2014 32.42 32.43 32.35 32.43 12,726,580 +0.28(+0.88%)
Aug 22, 2014 32.25 32.26 32.08 32.15 19,171,102 +0.17(+0.54%)
Aug 21, 2014 32.20 32.20 31.96 31.98 18,588,908 -0.42(-1.31%)
Aug 20, 2014 32.37 32.52 32.33 32.40 14,157,247 -0.17(-0.53%)
Aug 19, 2014 32.53 32.58 32.49 32.57 13,119,858 +0.02(+0.07%)
Aug 18, 2014 32.49 32.57 32.40 32.55 21,294,668 +0.26(+0.80%)
Aug 15, 2014 32.46 32.47 32.13 32.29 20,976,466 +0.04(+0.12%)
Aug 14, 2014 32.26 32.31 32.22 32.25 15,533,837 -0.35(-1.09%)
Aug 13, 2014 32.54 32.66 32.48 32.61 19,526,536 +0.39(+1.22%)
Aug 12, 2014 32.12 32.23 32.03 32.21 16,200,236 -0.06(-0.17%)
Aug 11, 2014 32.09 32.33 32.09 32.27 22,328,076 +0.43(+1.36%)
Aug 08, 2014 31.62 31.90 31.52 31.83 25,843,328 +0.50(+1.58%)
Aug 07, 2014 31.54 31.59 31.23 31.34 28,047,898 -0.28(-0.87%)
Aug 06, 2014 31.64 31.76 31.56 31.61 24,752,456 -0.20(-0.64%)
Aug 05, 2014 31.97 32.07 31.75 31.82 23,476,544 -0.47(-1.46%)
Aug 04, 2014 32.26 32.34 32.08 32.29 20,961,798 +0.28(+0.86%)
Aug 01, 2014 31.82 32.13 31.78 32.02 27,737,068 +0.20(+0.62%)
Jul 31, 2014 32.09 32.16 31.73 31.82 35,984,396 -0.19(-0.59%)
Jul 30, 2014 32.29 32.38 31.87 32.01 22,925,366 -0.19(-0.59%)
Jul 29, 2014 32.42 32.47 32.20 32.20 22,478,416 -0.08(-0.24%)
Jul 28, 2014 31.95 32.30 31.92 32.28 33,624,124 +0.68(+2.14%)
Jul 25, 2014 31.58 31.66 31.48 31.60 22,988,986 +0.06(+0.17%)
Jul 24, 2014 31.47 31.67 31.44 31.54 34,510,096 +0.42(+1.34%)
Jul 23, 2014 31.15 31.17 31.05 31.13 24,959,414 +0.41(+1.33%)
Jul 22, 2014 30.71 30.77 30.65 30.72 23,568,944 +0.68(+2.25%)
Jul 21, 2014 29.78 30.07 29.75 30.04 17,932,026 -0.02(-0.08%)
Jul 18, 2014 30.07 30.20 30.03 30.07 13,461,089 +0.21(+0.71%)
Jul 17, 2014 30.05 30.11 29.81 29.85 23,885,738 -0.43(-1.43%)
Jul 16, 2014 30.24 30.33 30.19 30.29 12,412,203 +0.09(+0.31%)
Jul 15, 2014 30.17 30.26 30.00 30.19 19,092,532 +0.00(+0.00%)
Jul 14, 2014 30.11 30.21 30.08 30.19 26,434,424 +0.39(+1.32%)
Jul 11, 2014 29.70 29.83 29.61 29.80 11,278,952 +0.13(+0.42%)
Jul 10, 2014 29.33 29.69 29.23 29.67 17,424,416 -0.18(-0.61%)
Jul 09, 2014 29.66 29.90 29.64 29.85 13,454,076 -0.14(-0.47%)
Jul 08, 2014 30.05 30.09 29.84 30.00 14,458,121 -0.16(-0.52%)
Jul 07, 2014 30.07 30.17 30.01 30.15 10,306,365 -0.06(-0.21%)
Jul 03, 2014 30.05 30.22 30.22 30.22 15,252,854 +0.32(+1.08%)
Jul 02, 2014 29.93 29.93 29.82 29.89 14,757,683 +0.55(+1.88%)
Jul 01, 2014 29.31 29.46 29.31 29.34 12,665,653 +0.22(+0.76%)
Jun 30, 2014 29.22 29.26 29.11 29.12 9,854,456 -0.13(-0.46%)
Jun 27, 2014 29.19 29.26 29.06 29.26 7,651,936 +0.06(+0.22%)
Jun 26, 2014 29.22 29.26 29.13 29.19 12,466,764 +0.28(+0.98%)
Jun 25, 2014 28.79 28.97 28.79 28.91 12,675,019 +0.05(+0.19%)
Jun 24, 2014 29.04 29.15 28.81 28.86 16,349,547 -0.09(-0.33%)
Jun 23, 2014 28.98 29.02 28.88 28.95 20,819,272 -0.36(-1.24%)
Jun 20, 2014 29.40 29.41 29.30 29.31 25,381,832 -0.08(-0.26%)
Jun 19, 2014 29.34 29.44 29.30 29.39 18,479,064 -0.27(-0.91%)
Jun 18, 2014 29.44 29.69 29.26 29.66 22,828,412 +0.22(+0.76%)
Jun 17, 2014 29.29 29.48 29.28 29.44 17,476,850 -0.02(-0.08%)
Jun 16, 2014 29.52 29.52 29.36 29.46 17,326,078 -0.05(-0.18%)
Jun 13, 2014 29.31 29.55 29.30 29.52 21,819,670 +0.44(+1.52%)
Jun 12, 2014 29.24 29.27 28.98 29.07 15,801,796 -0.08(-0.27%)
Jun 11, 2014 29.14 29.21 29.06 29.15 16,670,931 -0.12(-0.42%)
Jun 10, 2014 29.31 29.31 29.20 29.27 15,612,238 +0.42(+1.45%)
Jun 06, 2014 28.89 28.94 28.82 28.86 27,139,180 -0.15(-0.53%)
Jun 05, 2014 28.94 29.07 28.86 29.01 20,687,060 +0.23(+0.81%)
Jun 04, 2014 28.69 28.80 28.67 28.78 16,513,614 -0.24(-0.83%)
Jun 03, 2014 28.72 29.07 28.72 29.02 32,197,192 +0.26(+0.89%)
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.