Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 28.12 28.36 28.00 28.34 15,713,959 +0.24(+0.86%)
Apr 29, 2013 27.85 28.17 27.77 28.10 20,843,438 +0.36(+1.30%)
Apr 26, 2013 27.81 27.82 27.55 27.74 14,804,451 -0.08(-0.30%)
Apr 25, 2013 27.68 27.98 27.64 27.82 23,581,158 +0.43(+1.56%)
Apr 24, 2013 27.08 27.51 27.06 27.40 24,707,610 +0.35(+1.28%)
Apr 23, 2013 26.82 27.16 26.78 27.05 19,425,604 -0.15(-0.55%)
Apr 22, 2013 27.16 27.21 26.97 27.20 13,273,337 +0.13(+0.47%)
Apr 19, 2013 27.00 27.18 26.91 27.07 31,204,446 +0.84(+3.21%)
Apr 18, 2013 26.40 26.42 26.10 26.23 14,855,207 +0.08(+0.29%)
Apr 17, 2013 26.28 26.31 25.91 26.16 36,991,964 -0.55(-2.05%)
Apr 16, 2013 26.67 26.73 26.49 26.70 17,068,358 +0.48(+1.83%)
Apr 15, 2013 26.58 26.63 26.22 26.22 30,064,336 -0.81(-3.00%)
Apr 12, 2013 27.07 27.09 26.78 27.03 15,845,374 -0.20(-0.74%)
Apr 11, 2013 27.28 27.38 27.17 27.24 10,660,110 -0.11(-0.41%)
Apr 10, 2013 27.29 27.52 27.26 27.35 15,395,503 +0.14(+0.50%)
Apr 09, 2013 27.00 27.40 26.91 27.22 31,697,158 +0.46(+1.71%)
Apr 08, 2013 26.68 26.86 26.52 26.76 17,192,466 -0.01(-0.03%)
Apr 05, 2013 26.29 26.84 26.18 26.76 38,812,424 -0.25(-0.92%)
Apr 04, 2013 26.97 27.03 26.73 27.01 22,196,504 +0.08(+0.28%)
Apr 03, 2013 27.31 27.37 26.85 26.94 23,215,160 -0.46(-1.69%)
Apr 02, 2013 27.53 27.58 27.35 27.40 17,119,458 +0.00(+0.01%)
Apr 01, 2013 27.67 27.69 27.28 27.40 17,587,032 -0.34(-1.22%)
Mar 28, 2013 27.61 27.79 27.53 27.73 15,534,370 -0.32(-1.12%)
Mar 27, 2013 27.90 28.05 27.73 28.05 18,277,938 +0.03(+0.11%)
Mar 26, 2013 27.81 28.09 27.81 28.02 16,363,675 +0.37(+1.33%)
Mar 25, 2013 27.82 27.96 27.52 27.65 19,088,360 -0.09(-0.32%)
Mar 22, 2013 27.67 27.81 27.64 27.74 13,674,917 +0.08(+0.27%)
Mar 21, 2013 27.73 27.88 27.59 27.67 19,123,970 -0.31(-1.10%)
Mar 20, 2013 27.97 28.09 27.82 27.97 29,571,166 +0.68(+2.50%)
Mar 19, 2013 27.32 27.40 27.00 27.29 25,891,098 -0.34(-1.22%)
Mar 18, 2013 27.66 27.75 27.53 27.63 22,056,678 -0.49(-1.74%)
Mar 15, 2013 27.99 28.22 27.94 28.12 23,691,984 -0.24(-0.85%)
Mar 14, 2013 28.24 28.44 28.24 28.36 20,084,306 +0.32(+1.12%)
Mar 13, 2013 28.16 28.18 28.00 28.04 32,885,814 -0.48(-1.69%)
Mar 12, 2013 28.80 28.80 28.40 28.52 32,505,970 -0.49(-1.68%)
Mar 11, 2013 29.12 29.25 28.96 29.01 30,334,254 -0.34(-1.15%)
Mar 08, 2013 29.48 29.48 29.22 29.35 17,344,260 +0.38(+1.32%)
Mar 07, 2013 28.90 28.99 28.80 28.96 10,385,631 +0.05(+0.18%)
Mar 06, 2013 28.70 28.99 28.78 28.91 17,501,958 +0.21(+0.73%)
Mar 05, 2013 28.56 28.81 28.55 28.70 18,360,612 +0.22(+0.76%)
Mar 04, 2013 28.37 28.49 28.25 28.48 24,987,474 -0.50(-1.74%)
Mar 01, 2013 28.93 29.10 28.79 28.99 27,124,006 -0.26(-0.90%)
Feb 28, 2013 29.22 29.50 29.21 29.25 36,312,160 +0.36(+1.25%)
Feb 27, 2013 28.59 29.01 28.54 28.89 21,046,940 +0.26(+0.92%)
Feb 26, 2013 28.59 28.71 28.33 28.63 23,510,342 +0.06(+0.21%)
Feb 25, 2013 29.13 29.30 28.56 28.57 23,118,768 -0.38(-1.30%)
Feb 22, 2013 28.96 29.02 28.83 28.94 22,757,296 +0.02(+0.08%)
Feb 21, 2013 29.02 29.04 28.73 28.92 33,918,128 -0.40(-1.36%)
Feb 20, 2013 29.68 29.69 29.27 29.32 27,754,512 -0.30(-1.01%)
Feb 19, 2013 29.63 29.72 29.58 29.62 22,940,184 -0.66(-2.18%)
Feb 15, 2013 30.37 30.38 30.14 30.28 24,460,814 +0.08(+0.25%)
Feb 14, 2013 30.20 30.27 30.14 30.20 15,945,400 +0.13(+0.42%)
Feb 13, 2013 30.05 30.14 30.04 30.08 15,969,299 +0.17(+0.55%)
Feb 12, 2013 29.95 30.05 29.82 29.91 9,906,982 +0.05(+0.15%)
Feb 11, 2013 29.90 29.93 29.73 29.87 17,474,968 -0.06(-0.20%)
Feb 08, 2013 29.75 29.99 29.74 29.93 31,717,942 +0.25(+0.83%)
Feb 07, 2013 29.87 29.87 29.54 29.68 38,113,432 -0.71(-2.32%)
Feb 06, 2013 30.29 30.41 30.17 30.38 20,994,550 -0.13(-0.42%)
Feb 04, 2013 31.00 31.02 30.46 30.51 43,268,832 -0.89(-2.85%)
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.