Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.08 +0.27 (+1.13%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 31.09 31.39 31.03 31.24 22,550,276 +0.07(+0.24%)
Sep 29, 2016 31.45 31.58 31.04 31.16 26,689,858 -0.33(-1.04%)
Sep 28, 2016 31.36 31.51 31.04 31.49 20,136,624 +0.26(+0.84%)
Sep 27, 2016 31.15 31.25 31.01 31.23 21,522,548 +0.39(+1.28%)
Sep 26, 2016 31.02 31.07 30.84 30.84 25,920,132 -0.65(-2.06%)
Sep 23, 2016 31.55 31.67 31.46 31.49 20,185,400 -0.53(-1.67%)
Sep 22, 2016 32.00 32.11 31.93 32.02 23,670,488 +0.11(+0.36%)
Sep 21, 2016 31.52 31.94 31.34 31.90 35,560,924 +0.76(+2.45%)
Sep 20, 2016 31.32 31.37 31.14 31.14 16,194,602 +0.07(+0.21%)
Sep 19, 2016 31.21 31.31 31.03 31.07 20,647,942 +0.07(+0.21%)
Sep 16, 2016 30.97 31.07 30.77 31.01 26,453,366 -0.18(-0.58%)
Sep 15, 2016 30.91 31.29 30.80 31.19 31,086,284 +0.57(+1.85%)
Sep 14, 2016 30.78 30.97 30.61 30.62 29,793,932 +0.00(+0.00%)
Sep 13, 2016 30.81 30.91 30.33 30.62 49,308,032 -0.84(-2.66%)
Sep 12, 2016 30.82 31.55 30.80 31.46 35,302,204 +0.04(+0.13%)
Sep 09, 2016 31.99 31.99 31.39 31.42 40,693,800 -0.65(-2.02%)
Sep 08, 2016 31.91 32.16 31.90 32.07 45,267,280 +0.30(+0.96%)
Sep 07, 2016 31.77 31.81 31.69 31.76 16,338,071 -0.01(-0.03%)
Sep 06, 2016 31.76 31.85 31.59 31.77 27,485,150 +0.48(+1.52%)
Sep 02, 2016 31.21 31.30 31.30 31.30 29,660,088 +0.62(+2.01%)
Sep 01, 2016 30.70 30.79 30.48 30.68 19,501,344 +0.23(+0.76%)
Aug 31, 2016 30.58 30.58 30.28 30.45 27,129,762 -0.33(-1.07%)
Aug 30, 2016 30.80 30.91 30.69 30.78 15,475,488 +0.20(+0.64%)
Aug 29, 2016 30.43 30.66 30.41 30.58 15,717,810 +0.23(+0.76%)
Aug 26, 2016 30.61 30.96 30.14 30.35 41,454,128 -0.13(-0.43%)
Aug 25, 2016 30.39 30.52 30.35 30.48 15,661,437 -0.02(-0.08%)
Aug 24, 2016 30.50 30.61 30.43 30.51 24,048,900 -0.15(-0.48%)
Aug 23, 2016 30.83 30.95 30.61 30.66 19,131,748 -0.01(-0.03%)
Aug 22, 2016 30.78 30.82 30.61 30.66 21,776,422 -0.28(-0.90%)
Aug 19, 2016 30.89 30.98 30.74 30.94 16,757,125 -0.17(-0.55%)
Aug 18, 2016 31.02 31.13 30.97 31.12 15,008,947 +0.27(+0.88%)
Aug 17, 2016 30.80 30.89 30.53 30.84 28,073,008 -0.21(-0.69%)
Aug 16, 2016 31.10 31.15 30.96 31.06 21,890,890 -0.14(-0.43%)
Aug 15, 2016 31.01 31.22 30.98 31.19 32,085,498 +0.69(+2.25%)
Aug 12, 2016 30.48 30.59 30.44 30.51 19,103,696 +0.07(+0.22%)
Aug 11, 2016 30.23 30.48 30.21 30.44 25,201,288 +0.63(+2.12%)
Aug 10, 2016 29.98 29.98 29.76 29.81 16,249,030 -0.17(-0.58%)
Aug 09, 2016 29.91 30.11 29.90 29.98 18,564,822 +0.28(+0.94%)
Aug 08, 2016 29.72 29.80 29.69 29.70 10,184,204 +0.16(+0.56%)
Aug 05, 2016 29.38 29.57 29.36 29.54 19,215,608 +0.44(+1.53%)
Aug 04, 2016 29.03 29.18 28.95 29.09 13,559,177 +0.07(+0.23%)
Aug 03, 2016 28.74 29.04 28.73 29.03 17,749,486 +0.10(+0.34%)
Aug 02, 2016 28.92 29.06 28.72 28.93 24,589,678 -0.09(-0.31%)
Aug 01, 2016 29.24 29.31 28.99 29.02 16,912,410 -0.10(-0.34%)
Jul 29, 2016 28.92 29.21 28.89 29.12 25,812,998 -0.02(-0.08%)
Jul 28, 2016 29.18 29.20 29.06 29.14 13,684,049 -0.16(-0.53%)
Jul 27, 2016 29.34 29.43 29.11 29.30 19,155,660 -0.12(-0.39%)
Jul 26, 2016 29.30 29.44 29.26 29.41 16,300,409 +0.35(+1.19%)
Jul 25, 2016 29.24 29.24 29.06 29.07 15,685,090 -0.24(-0.81%)
Jul 22, 2016 29.22 29.33 29.16 29.31 11,233,611 +0.16(+0.54%)
Jul 21, 2016 29.18 29.27 29.04 29.15 15,476,214 -0.02(-0.08%)
Jul 20, 2016 29.14 29.20 29.03 29.18 19,309,308 +0.35(+1.20%)
Jul 19, 2016 29.02 29.04 28.80 28.83 24,420,790 -0.55(-1.87%)
Jul 18, 2016 29.07 29.39 29.03 29.38 16,000,894 +0.24(+0.82%)
Jul 15, 2016 29.21 29.23 29.07 29.14 20,209,978 -0.08(-0.28%)
Jul 14, 2016 29.09 29.27 29.05 29.23 26,291,376 +0.47(+1.63%)
Jul 13, 2016 28.81 28.82 28.62 28.76 20,565,060 -0.12(-0.43%)
Jul 12, 2016 28.77 28.93 28.69 28.88 33,771,544 +0.58(+2.03%)
Jul 11, 2016 28.23 28.44 28.15 28.30 26,250,176 +0.21(+0.76%)
Jul 08, 2016 27.77 28.14 27.50 28.09 30,006,122 +0.59(+2.15%)
Jul 07, 2016 27.73 27.82 27.42 27.50 21,996,498 -0.13(-0.48%)
Jul 06, 2016 27.29 27.67 27.20 27.63 24,316,596 -0.07(-0.24%)
Jul 05, 2016 27.85 27.89 27.62 27.70 23,128,118 -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.