Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 28.05 28.17 27.81 28.11 26,679,522 +0.50(+1.82%)
Aug 30, 2011 27.47 27.80 27.32 27.61 27,219,584 -0.02(-0.08%)
Aug 29, 2011 27.09 27.65 27.07 27.63 31,106,022 +0.74(+2.73%)
Aug 26, 2011 26.66 26.92 25.96 26.90 34,538,576 +0.24(+0.90%)
Aug 25, 2011 27.01 27.14 26.47 26.66 21,113,102 -0.18(-0.68%)
Aug 24, 2011 26.59 26.93 26.50 26.84 21,878,556 -0.31(-1.15%)
Aug 23, 2011 26.46 27.21 26.22 27.15 35,852,348 +1.20(+4.60%)
Aug 22, 2011 26.34 26.38 25.83 25.96 22,368,906 -0.15(-0.59%)
Aug 19, 2011 26.05 26.68 26.02 26.11 25,910,888 -0.23(-0.88%)
Aug 18, 2011 26.60 26.66 26.01 26.34 38,228,308 -1.07(-3.90%)
Aug 17, 2011 27.62 27.82 27.27 27.41 26,722,134 -0.11(-0.40%)
Aug 16, 2011 27.42 27.70 27.23 27.52 22,081,160 -0.19(-0.68%)
Aug 15, 2011 27.47 27.71 27.18 27.71 29,160,624 +1.00(+3.73%)
Aug 12, 2011 26.88 26.99 26.49 26.72 22,818,968 -0.23(-0.84%)
Aug 11, 2011 26.00 27.04 25.97 26.94 40,482,748 +1.38(+5.41%)
Aug 10, 2011 26.16 26.48 25.49 25.56 61,318,004 -1.70(-6.25%)
Aug 09, 2011 27.97 27.28 25.81 27.26 75,304,024 +1.07(+4.08%)
Aug 08, 2011 27.15 27.79 26.07 26.19 64,345,680 -2.02(-7.15%)
Aug 05, 2011 28.51 28.67 27.32 28.21 48,500,728 -0.35(-1.22%)
Aug 04, 2011 29.07 29.21 28.50 28.56 41,458,596 -1.23(-4.13%)
Aug 03, 2011 29.74 29.85 29.16 29.79 33,136,480 -0.16(-0.53%)
Aug 02, 2011 30.41 30.48 29.88 29.95 24,720,924 -0.78(-2.53%)
Aug 01, 2011 31.07 31.10 30.41 30.73 29,727,744 -0.10(-0.33%)
Jul 29, 2011 30.46 30.96 30.45 30.83 17,059,926 +0.00(+0.00%)
Jul 28, 2011 30.87 31.01 30.70 30.83 21,343,410 +0.22(+0.71%)
Jul 27, 2011 30.94 30.98 30.49 30.61 27,880,672 -0.44(-1.41%)
Jul 26, 2011 30.99 31.13 30.85 31.05 15,428,010 +0.35(+1.14%)
Jul 25, 2011 30.61 30.77 30.55 30.70 13,479,829 -0.19(-0.61%)
Jul 22, 2011 30.81 30.93 30.69 30.89 11,790,594 +0.19(+0.62%)
Jul 21, 2011 30.49 30.77 30.42 30.70 26,494,080 +0.17(+0.57%)
Jul 20, 2011 30.39 30.63 30.38 30.52 16,454,798 +0.12(+0.41%)
Jul 19, 2011 30.17 30.40 30.15 30.40 17,894,152 +0.41(+1.36%)
Jul 18, 2011 30.02 30.04 29.74 29.99 15,682,274 -0.09(-0.29%)
Jul 15, 2011 30.21 30.26 29.95 30.08 11,377,527 +0.09(+0.32%)
Jul 14, 2011 30.22 30.33 29.90 29.98 28,194,126 -0.22(-0.72%)
Jul 13, 2011 30.05 30.46 30.02 30.20 23,260,210 +0.44(+1.49%)
Jul 12, 2011 29.81 29.96 29.63 29.76 22,141,794 -0.28(-0.94%)
Jul 11, 2011 30.42 30.42 29.93 30.04 30,692,266 -0.72(-2.34%)
Jul 08, 2011 30.94 31.02 30.65 30.76 27,738,060 -0.39(-1.24%)
Jul 07, 2011 31.08 31.26 31.02 31.15 18,272,476 +0.28(+0.90%)
Jul 06, 2011 30.83 30.89 30.52 30.87 26,478,116 -0.40(-1.28%)
Jul 05, 2011 31.42 31.44 31.14 31.27 19,598,538 -0.24(-0.76%)
Jul 01, 2011 31.27 31.59 31.18 31.51 17,255,900 +0.25(+0.81%)
Jun 30, 2011 31.07 31.29 30.98 31.26 16,956,432 +0.36(+1.18%)
Jun 29, 2011 30.75 30.97 30.57 30.89 28,975,968 -0.11(-0.35%)
Jun 28, 2011 30.71 31.02 30.59 31.00 15,926,968 +0.18(+0.59%)
Jun 27, 2011 30.57 30.92 30.48 30.82 24,888,416 +0.52(+1.71%)
Jun 24, 2011 30.64 30.67 30.22 30.30 27,927,118 +0.27(+0.90%)
Jun 23, 2011 29.60 30.04 29.36 30.03 24,780,346 +0.12(+0.39%)
Jun 22, 2011 30.06 30.26 29.86 29.92 23,986,572 -0.57(-1.89%)
Jun 21, 2011 30.17 30.52 30.14 30.49 23,098,164 +0.86(+2.89%)
Jun 20, 2011 29.61 29.70 29.59 29.63 16,023,159 -0.09(-0.31%)
Jun 17, 2011 29.75 29.85 29.62 29.73 26,803,118 +0.00(+0.00%)
Jun 16, 2011 29.64 29.96 29.51 29.73 34,852,340 -0.18(-0.61%)
Jun 15, 2011 30.09 30.21 29.74 29.91 24,959,894 -0.56(-1.83%)
Jun 14, 2011 30.51 30.63 30.42 30.47 19,772,182 +0.36(+1.20%)
Jun 13, 2011 30.34 30.36 29.93 30.11 24,701,890 +0.21(+0.71%)
Jun 10, 2011 30.21 30.30 29.80 29.90 36,154,984 -0.76(-2.47%)
Jun 09, 2011 30.42 30.74 30.28 30.65 20,658,660 +0.05(+0.16%)
Jun 08, 2011 30.63 30.79 30.46 30.60 21,093,296 -0.16(-0.53%)
Jun 07, 2011 30.91 31.09 30.75 30.77 24,486,132 +0.19(+0.62%)
Jun 06, 2011 30.79 30.89 30.57 30.57 17,994,540 -0.30(-0.98%)
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.