Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.06 +0.25 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 32.00 32.14 31.95 32.03 19,773,518 -0.08(-0.26%)
Feb 27, 2017 32.05 32.16 32.02 32.12 13,632,003 -0.20(-0.62%)
Feb 24, 2017 32.24 32.35 32.19 32.32 18,514,926 -0.35(-1.08%)
Feb 23, 2017 32.80 32.83 32.58 32.67 19,483,848 -0.06(-0.18%)
Feb 22, 2017 32.67 32.73 32.62 32.73 13,124,342 +0.18(+0.54%)
Feb 21, 2017 32.40 32.56 32.38 32.55 14,286,565 +0.30(+0.94%)
Feb 17, 2017 32.25 32.25 32.25 0 -0.23(-0.72%)
Feb 16, 2017 32.55 32.56 32.40 32.49 12,035,381 -0.07(-0.21%)
Feb 15, 2017 32.34 32.58 32.32 32.55 23,382,174 +0.49(+1.52%)
Feb 14, 2017 31.97 32.12 31.78 32.07 19,824,128 -0.01(-0.03%)
Feb 13, 2017 32.03 32.23 32.00 32.08 33,334,804 +0.20(+0.63%)
Feb 10, 2017 31.69 31.91 31.66 31.88 17,049,224 +0.17(+0.53%)
Feb 09, 2017 31.29 31.76 31.55 31.71 26,174,546 +0.42(+1.34%)
Feb 08, 2017 31.20 31.39 31.15 31.29 28,010,258 +0.45(+1.47%)
Feb 07, 2017 30.98 31.01 30.77 30.84 18,330,850 -0.02(-0.05%)
Feb 06, 2017 30.92 30.97 30.81 30.85 20,602,086 +0.13(+0.44%)
Feb 03, 2017 30.72 30.79 30.62 30.72 19,564,056 -0.04(-0.14%)
Feb 02, 2017 30.67 30.79 30.63 30.76 11,986,701 +0.01(+0.03%)
Feb 01, 2017 30.93 30.96 30.68 30.75 14,014,710 -0.02(-0.05%)
Jan 31, 2017 30.71 30.82 30.67 30.77 16,373,893 +0.01(+0.03%)
Jan 30, 2017 30.71 30.76 30.57 30.76 10,447,709 -0.12(-0.38%)
Jan 27, 2017 30.89 30.97 30.75 30.88 13,344,440 -0.03(-0.08%)
Jan 26, 2017 30.95 31.05 30.86 30.90 22,858,818 +0.06(+0.19%)
Jan 25, 2017 30.71 30.86 30.70 30.84 15,269,776 +0.13(+0.44%)
Jan 24, 2017 30.58 30.80 30.57 30.71 13,293,802 +0.13(+0.41%)
Jan 23, 2017 30.47 30.63 30.43 30.58 19,371,068 +0.15(+0.50%)
Jan 20, 2017 30.51 30.58 30.31 30.43 22,778,328 -0.12(-0.38%)
Jan 19, 2017 30.64 30.66 30.41 30.55 18,821,806 -0.13(-0.41%)
Jan 18, 2017 30.79 30.81 30.64 30.68 19,675,940 +0.15(+0.49%)
Jan 17, 2017 30.52 30.54 30.42 30.53 13,702,003 -0.14(-0.46%)
Jan 13, 2017 30.67 30.67 30.67 0 +0.07(+0.22%)
Jan 12, 2017 30.53 30.60 30.39 30.60 14,597,978 -0.03(-0.11%)
Jan 11, 2017 30.53 30.73 30.38 30.63 27,076,914 +0.22(+0.72%)
Jan 10, 2017 30.27 30.62 30.25 30.42 36,252,872 +0.39(+1.31%)
Jan 09, 2017 30.06 30.12 29.98 30.02 11,379,838 +0.04(+0.14%)
Jan 06, 2017 30.11 30.11 29.92 29.98 21,353,634 -0.23(-0.75%)
Jan 05, 2017 30.10 30.28 30.08 30.21 29,482,624 +0.43(+1.44%)
Jan 04, 2017 29.56 29.91 29.54 29.78 50,750,104 +0.30(+1.02%)
Jan 03, 2017 29.43 29.64 29.38 29.48 23,611,324 +0.37(+1.27%)
Dec 30, 2016 29.11 29.11 29.11 0 -0.08(-0.29%)
Dec 29, 2016 29.07 29.30 29.04 29.19 20,603,580 +0.38(+1.31%)
Dec 28, 2016 28.91 28.94 28.76 28.81 19,144,598 +0.26(+0.91%)
Dec 27, 2016 28.53 28.60 28.52 28.55 14,224,271 +0.07(+0.24%)
Dec 23, 2016 28.49 28.49 28.49 0 -0.08(-0.26%)
Dec 22, 2016 28.60 28.62 28.46 28.56 26,925,770 -0.30(-1.05%)
Dec 21, 2016 29.03 29.05 28.87 28.87 24,190,606 -0.10(-0.34%)
Dec 20, 2016 29.00 29.06 28.94 28.96 17,821,170 -0.11(-0.37%)
Dec 19, 2016 29.09 29.16 29.01 29.07 25,084,180 -0.12(-0.39%)
Dec 16, 2016 29.39 29.44 29.10 29.19 37,110,240 -0.31(-1.06%)
Dec 15, 2016 29.49 29.62 29.43 29.50 32,521,542 -0.26(-0.88%)
Dec 14, 2016 30.15 30.35 29.65 29.76 39,609,620 -0.67(-2.19%)
Dec 13, 2016 30.34 30.51 30.29 30.43 29,139,150 +0.33(+1.09%)
Dec 12, 2016 30.16 30.27 29.95 30.10 34,894,180 -0.71(-2.30%)
Dec 09, 2016 30.73 30.83 30.65 30.81 14,842,880 -0.18(-0.58%)
Dec 08, 2016 30.82 31.05 30.75 30.99 21,564,202 +0.00(+0.00%)
Dec 07, 2016 30.72 31.09 30.70 30.99 19,972,066 +0.35(+1.15%)
Dec 06, 2016 30.63 30.66 30.49 30.63 16,007,315 +0.00(+0.00%)
Dec 05, 2016 30.50 30.65 30.48 30.63 14,168,991 -0.04(-0.13%)
Dec 02, 2016 30.62 30.83 30.61 30.67 14,878,556 -0.23(-0.74%)
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.