Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 28.95 29.03 28.85 28.97 15,832,685 -0.19(-0.66%)
Sep 26, 2013 29.17 29.30 28.99 29.16 20,082,338 -0.01(-0.04%)
Sep 25, 2013 29.33 29.39 29.09 29.18 21,062,504 -0.15(-0.51%)
Sep 24, 2013 29.33 29.51 29.22 29.33 20,958,692 -0.41(-1.38%)
Sep 23, 2013 29.56 29.85 29.56 29.74 18,596,264 +0.17(+0.56%)
Sep 20, 2013 30.02 30.05 29.55 29.57 22,099,928 -0.35(-1.16%)
Sep 19, 2013 29.93 30.05 29.71 29.92 31,222,534 -0.22(-0.72%)
Sep 18, 2013 29.40 30.19 29.25 30.13 40,581,488 +0.58(+1.95%)
Sep 17, 2013 29.58 29.63 29.47 29.56 16,091,458 -0.14(-0.47%)
Sep 16, 2013 29.86 29.87 29.56 29.70 24,844,836 +0.30(+1.01%)
Sep 13, 2013 29.21 29.43 29.19 29.40 14,519,688 +0.10(+0.35%)
Sep 12, 2013 29.59 29.61 29.23 29.30 27,849,576 -0.33(-1.12%)
Sep 11, 2013 29.53 29.70 29.45 29.63 22,244,504 -0.22(-0.75%)
Sep 10, 2013 29.70 29.92 29.62 29.85 44,449,808 +0.40(+1.36%)
Sep 09, 2013 29.10 29.51 29.07 29.45 41,122,932 +0.69(+2.38%)
Sep 06, 2013 28.85 28.96 28.54 28.76 24,309,908 +0.12(+0.40%)
Sep 05, 2013 28.51 28.73 28.46 28.65 26,539,624 +0.29(+1.03%)
Sep 04, 2013 28.19 28.43 28.09 28.36 22,047,132 +0.48(+1.71%)
Sep 03, 2013 28.10 28.23 27.85 27.88 31,846,920 +0.85(+3.13%)
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%)
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.