Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.12 +0.31 (+1.29%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 31.10 31.40 31.04 31.25 22,542,584 +0.07(+0.24%)
Sep 29, 2016 31.46 31.59 31.05 31.18 26,680,752 -0.33(-1.04%)
Sep 28, 2016 31.37 31.52 31.05 31.50 20,129,754 +0.26(+0.84%)
Sep 27, 2016 31.16 31.26 31.02 31.24 21,515,204 +0.39(+1.28%)
Sep 26, 2016 31.03 31.09 30.85 30.85 25,911,288 -0.65(-2.06%)
Sep 23, 2016 31.56 31.69 31.47 31.50 20,178,512 -0.53(-1.67%)
Sep 22, 2016 32.01 32.12 31.94 32.03 23,662,414 +0.12(+0.36%)
Sep 21, 2016 31.53 31.95 31.35 31.92 35,548,792 +0.76(+2.45%)
Sep 20, 2016 31.33 31.38 31.15 31.15 16,189,077 +0.07(+0.21%)
Sep 19, 2016 31.22 31.32 31.04 31.09 20,640,898 +0.07(+0.21%)
Sep 16, 2016 30.98 31.09 30.78 31.02 26,444,342 -0.18(-0.58%)
Sep 15, 2016 30.92 31.30 30.81 31.20 31,075,678 +0.57(+1.85%)
Sep 14, 2016 30.79 30.98 30.62 30.63 29,783,766 +0.00(+0.00%)
Sep 13, 2016 30.82 30.92 30.35 30.63 49,291,208 -0.84(-2.66%)
Sep 12, 2016 30.83 31.56 30.81 31.47 35,290,156 +0.04(+0.13%)
Sep 09, 2016 32.00 32.00 31.40 31.43 40,679,916 -0.65(-2.02%)
Sep 08, 2016 31.92 32.17 31.91 32.08 45,251,832 +0.30(+0.96%)
Sep 07, 2016 31.78 31.82 31.70 31.78 16,332,497 -0.01(-0.03%)
Sep 06, 2016 31.78 31.86 31.60 31.78 27,475,772 +0.48(+1.52%)
Sep 02, 2016 31.22 31.31 31.31 31.31 29,649,968 +0.62(+2.01%)
Sep 01, 2016 30.71 30.80 30.49 30.69 19,494,690 +0.23(+0.76%)
Aug 31, 2016 30.59 30.59 30.29 30.46 27,120,506 -0.33(-1.07%)
Aug 30, 2016 30.81 30.92 30.70 30.79 15,470,209 +0.20(+0.64%)
Aug 29, 2016 30.44 30.67 30.42 30.59 15,712,447 +0.23(+0.76%)
Aug 26, 2016 30.62 30.97 30.15 30.36 41,439,984 -0.13(-0.43%)
Aug 25, 2016 30.40 30.53 30.36 30.49 15,656,093 -0.02(-0.08%)
Aug 24, 2016 30.51 30.62 30.44 30.52 24,040,694 -0.15(-0.48%)
Aug 23, 2016 30.84 30.96 30.62 30.67 19,125,222 -0.01(-0.03%)
Aug 22, 2016 30.79 30.83 30.62 30.67 21,768,992 -0.28(-0.90%)
Aug 19, 2016 30.90 30.99 30.75 30.95 16,751,408 -0.17(-0.55%)
Aug 18, 2016 31.03 31.14 30.98 31.13 15,003,826 +0.27(+0.88%)
Aug 17, 2016 30.81 30.90 30.54 30.85 28,063,430 -0.21(-0.69%)
Aug 16, 2016 31.11 31.16 30.97 31.07 21,883,422 -0.14(-0.43%)
Aug 15, 2016 31.02 31.23 30.99 31.20 32,074,552 +0.69(+2.25%)
Aug 12, 2016 30.49 30.60 30.45 30.52 19,097,178 +0.07(+0.22%)
Aug 11, 2016 30.24 30.49 30.22 30.45 25,192,690 +0.63(+2.12%)
Aug 10, 2016 29.99 29.99 29.77 29.82 16,243,486 -0.17(-0.58%)
Aug 09, 2016 29.92 30.12 29.91 29.99 18,558,488 +0.28(+0.94%)
Aug 08, 2016 29.73 29.81 29.70 29.71 10,180,729 +0.16(+0.56%)
Aug 05, 2016 29.39 29.58 29.37 29.55 19,209,052 +0.44(+1.53%)
Aug 04, 2016 29.04 29.19 28.96 29.10 13,554,551 +0.07(+0.23%)
Aug 03, 2016 28.75 29.05 28.74 29.04 17,743,430 +0.10(+0.34%)
Aug 02, 2016 28.93 29.07 28.73 28.94 24,581,290 -0.09(-0.31%)
Aug 01, 2016 29.25 29.32 29.00 29.03 16,906,640 -0.10(-0.34%)
Jul 29, 2016 28.93 29.22 28.90 29.13 25,804,192 -0.02(-0.08%)
Jul 28, 2016 29.19 29.21 29.07 29.15 13,679,380 -0.16(-0.53%)
Jul 27, 2016 29.35 29.44 29.12 29.31 19,149,124 -0.12(-0.39%)
Jul 26, 2016 29.31 29.45 29.27 29.42 16,294,848 +0.35(+1.19%)
Jul 25, 2016 29.25 29.25 29.07 29.08 15,679,739 -0.24(-0.81%)
Jul 22, 2016 29.23 29.34 29.17 29.32 11,229,778 +0.16(+0.54%)
Jul 21, 2016 29.19 29.28 29.05 29.16 15,470,933 -0.02(-0.08%)
Jul 20, 2016 29.15 29.21 29.04 29.19 19,302,720 +0.35(+1.20%)
Jul 19, 2016 29.03 29.05 28.81 28.84 24,412,458 -0.55(-1.87%)
Jul 18, 2016 29.08 29.40 29.04 29.39 15,995,435 +0.24(+0.82%)
Jul 15, 2016 29.22 29.24 29.08 29.15 20,203,082 -0.08(-0.28%)
Jul 14, 2016 29.10 29.28 29.06 29.24 26,282,406 +0.47(+1.63%)
Jul 13, 2016 28.82 28.83 28.63 28.77 20,558,044 -0.12(-0.43%)
Jul 12, 2016 28.78 28.94 28.70 28.89 33,760,024 +0.58(+2.03%)
Jul 11, 2016 28.24 28.45 28.16 28.31 26,241,220 +0.21(+0.76%)
Jul 08, 2016 27.78 28.15 27.51 28.10 29,995,884 +0.59(+2.15%)
Jul 07, 2016 27.74 27.83 27.43 27.51 21,988,994 -0.13(-0.48%)
Jul 06, 2016 27.30 27.68 27.20 27.64 24,308,298 -0.07(-0.24%)
Jul 05, 2016 27.86 27.90 27.63 27.71 23,120,228 -0.64(-2.26%)
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.