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 (%)
Aug 30, 2013 27.01 27.10 26.78 27.03 21,938,488 +0.02(+0.06%)
Aug 29, 2013 27.03 27.28 26.96 27.02 20,864,918 +0.09(+0.34%)
Aug 28, 2013 26.83 27.14 26.72 26.93 18,366,834 -0.07(-0.24%)
Aug 27, 2013 27.22 27.24 26.89 26.99 37,685,980 -0.46(-1.69%)
Aug 26, 2013 27.68 27.74 27.34 27.46 21,116,266 +0.01(+0.05%)
Aug 23, 2013 27.36 27.79 27.17 27.44 24,004,408 -0.10(-0.36%)
Aug 22, 2013 27.31 27.63 27.31 27.54 28,014,896 +0.72(+2.70%)
Aug 21, 2013 27.02 27.07 26.64 26.82 33,653,400 -0.55(-2.02%)
Aug 20, 2013 27.30 27.54 27.28 27.37 21,336,408 -0.38(-1.36%)
Aug 19, 2013 27.98 28.02 27.70 27.75 18,674,598 -0.08(-0.28%)
Aug 16, 2013 28.09 28.10 27.79 27.83 19,020,074 +0.01(+0.03%)
Aug 15, 2013 27.89 27.95 27.63 27.82 26,968,886 -0.20(-0.71%)
Aug 14, 2013 28.03 28.13 27.95 28.02 26,325,110 +0.02(+0.08%)
Aug 13, 2013 27.95 28.16 27.81 27.99 39,771,204 +0.56(+2.05%)
Aug 12, 2013 27.14 27.48 27.13 27.43 41,913,640 +0.86(+3.24%)
Aug 09, 2013 26.45 26.71 26.41 26.57 28,364,200 +0.10(+0.38%)
Aug 08, 2013 26.25 26.57 26.07 26.47 34,249,656 +0.48(+1.84%)
Aug 07, 2013 26.11 26.20 25.95 25.99 23,542,968 -0.50(-1.89%)
Aug 06, 2013 26.56 26.61 26.32 26.49 14,688,710 -0.18(-0.69%)
Aug 05, 2013 26.72 26.73 26.52 26.68 19,496,838 -0.23(-0.86%)
Aug 02, 2013 26.76 26.96 26.76 26.91 10,799,129 +0.04(+0.16%)
Aug 01, 2013 26.63 27.03 26.63 26.87 25,677,342 +0.50(+1.91%)
Jul 31, 2013 26.44 26.66 26.22 26.36 23,710,028 -0.11(-0.41%)
Jul 30, 2013 26.66 26.67 26.38 26.47 18,335,690 +0.07(+0.26%)
Jul 29, 2013 26.44 26.53 26.32 26.40 14,888,417 -0.32(-1.18%)
Jul 26, 2013 26.52 26.77 26.30 26.72 21,096,838 +0.06(+0.23%)
Jul 25, 2013 26.40 26.68 26.39 26.66 17,050,106 +0.23(+0.87%)
Jul 24, 2013 26.58 26.64 26.18 26.43 23,131,532 -0.28(-1.04%)
Jul 23, 2013 26.63 26.87 26.49 26.70 29,292,956 +0.72(+2.75%)
Jul 22, 2013 25.82 26.04 25.74 25.99 14,560,425 +0.03(+0.12%)
Jul 19, 2013 25.87 26.05 25.79 25.96 25,316,402 +0.08(+0.30%)
Jul 18, 2013 25.96 26.06 25.82 25.88 13,535,770 -0.13(-0.49%)
Jul 17, 2013 26.12 26.25 26.00 26.01 12,965,590 +0.13(+0.52%)
Jul 16, 2013 25.81 25.89 25.66 25.87 12,251,707 +0.05(+0.21%)
Jul 15, 2013 25.66 25.89 25.59 25.82 11,086,208 +0.26(+1.02%)
Jul 12, 2013 25.66 25.74 25.49 25.56 20,969,260 -0.72(-2.75%)
Jul 11, 2013 25.88 26.32 25.86 26.28 45,438,640 +1.31(+5.24%)
Jul 10, 2013 25.04 25.12 24.86 24.97 24,751,552 +0.07(+0.28%)
Jul 09, 2013 24.90 25.03 24.86 24.90 23,273,508 +0.12(+0.47%)
Jul 08, 2013 24.73 25.02 24.72 24.79 21,032,740 +0.11(+0.44%)
Jul 05, 2013 24.79 24.81 24.44 24.68 22,258,142 +0.26(+1.07%)
Jul 03, 2013 24.30 24.62 24.19 24.42 18,587,326 -0.22(-0.91%)
Jul 02, 2013 24.95 25.06 24.47 24.64 29,416,128 -0.35(-1.42%)
Jul 01, 2013 25.06 25.25 24.86 24.99 27,517,318 -0.03(-0.12%)
Jun 28, 2013 24.86 25.22 24.83 25.02 31,030,440 +0.02(+0.09%)
Jun 27, 2013 24.87 25.15 24.87 25.00 29,753,852 +0.18(+0.71%)
Jun 26, 2013 24.82 24.92 24.62 24.82 38,258,252 +0.43(+1.77%)
Jun 25, 2013 24.34 24.55 24.12 24.39 40,086,948 +0.46(+1.93%)
Jun 24, 2013 23.84 24.13 23.55 23.93 49,845,632 -0.60(-2.44%)
Jun 21, 2013 24.60 24.87 24.15 24.53 40,903,256 +0.40(+1.65%)
Jun 20, 2013 24.70 24.73 23.85 24.13 67,398,168 -1.05(-4.17%)
Jun 19, 2013 25.60 25.78 25.12 25.18 41,265,904 -0.71(-2.75%)
Jun 18, 2013 25.83 25.94 25.76 25.90 24,918,382 +0.06(+0.23%)
Jun 17, 2013 25.84 26.06 25.73 25.84 25,244,906 +0.37(+1.47%)
Jun 14, 2013 26.18 25.81 25.33 25.46 39,492,992 -0.72(-2.75%)
Jun 13, 2013 25.70 26.27 25.64 26.18 33,820,448 +0.26(+1.01%)
Jun 12, 2013 26.11 26.15 25.76 25.92 28,867,206 -0.17(-0.66%)
Jun 11, 2013 25.97 26.26 25.89 26.09 30,360,020 -0.40(-1.50%)
Jun 10, 2013 26.56 26.58 26.32 26.49 22,191,970 -0.24(-0.90%)
Jun 07, 2013 26.69 26.91 26.50 26.73 23,457,570 -0.19(-0.70%)
Jun 06, 2013 26.54 26.95 26.53 26.91 26,556,228 +0.17(+0.64%)
Jun 05, 2013 26.97 27.05 26.70 26.74 25,458,744 -0.37(-1.35%)
Jun 04, 2013 27.40 27.40 26.96 27.11 24,237,412 -0.27(-0.99%)
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.