Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.13 +0.94 (+3.59%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 28.13 28.37 28.01 28.35 15,711,252 +0.24(+0.86%)
Apr 29, 2013 27.85 28.17 27.78 28.11 20,839,848 +0.36(+1.30%)
Apr 26, 2013 27.81 27.83 27.56 27.75 14,801,900 -0.08(-0.30%)
Apr 25, 2013 27.69 27.99 27.65 27.83 23,577,094 +0.43(+1.56%)
Apr 24, 2013 27.08 27.51 27.06 27.40 24,703,354 +0.35(+1.28%)
Apr 23, 2013 26.82 27.16 26.78 27.05 19,422,258 -0.15(-0.55%)
Apr 22, 2013 27.16 27.21 26.97 27.20 13,271,050 +0.13(+0.47%)
Apr 19, 2013 27.01 27.18 26.91 27.08 31,199,070 +0.84(+3.21%)
Apr 18, 2013 26.41 26.42 26.10 26.24 14,852,647 +0.08(+0.29%)
Apr 17, 2013 26.28 26.32 25.91 26.16 36,985,592 -0.55(-2.05%)
Apr 16, 2013 26.68 26.74 26.49 26.71 17,065,418 +0.48(+1.83%)
Apr 15, 2013 26.59 26.63 26.23 26.23 30,059,158 -0.81(-3.00%)
Apr 12, 2013 27.07 27.10 26.78 27.04 15,842,644 -0.20(-0.74%)
Apr 11, 2013 27.29 27.38 27.18 27.24 10,658,273 -0.11(-0.41%)
Apr 10, 2013 27.29 27.52 27.26 27.36 15,392,850 +0.14(+0.50%)
Apr 09, 2013 27.01 27.41 26.91 27.22 31,691,698 +0.46(+1.71%)
Apr 08, 2013 26.68 26.87 26.52 26.76 17,189,504 -0.01(-0.03%)
Apr 05, 2013 26.30 26.84 26.18 26.77 38,805,740 -0.25(-0.92%)
Apr 04, 2013 26.97 27.03 26.73 27.02 22,192,680 +0.08(+0.28%)
Apr 03, 2013 27.31 27.37 26.86 26.94 23,211,162 -0.46(-1.69%)
Apr 02, 2013 27.54 27.58 27.36 27.40 17,116,510 +0.00(+0.01%)
Apr 01, 2013 27.67 27.69 27.29 27.40 17,584,002 -0.34(-1.22%)
Mar 28, 2013 27.62 27.80 27.54 27.74 15,531,693 -0.32(-1.12%)
Mar 27, 2013 27.90 28.05 27.73 28.05 18,274,790 +0.03(+0.11%)
Mar 26, 2013 27.81 28.09 27.81 28.02 16,360,856 +0.37(+1.33%)
Mar 25, 2013 27.82 27.96 27.53 27.66 19,085,072 -0.09(-0.32%)
Mar 22, 2013 27.68 27.81 27.65 27.75 13,672,561 +0.08(+0.27%)
Mar 21, 2013 27.74 27.88 27.60 27.67 19,120,674 -0.31(-1.10%)
Mar 20, 2013 27.97 28.10 27.83 27.98 29,566,072 +0.68(+2.50%)
Mar 19, 2013 27.32 27.40 27.00 27.29 25,886,638 -0.34(-1.22%)
Mar 18, 2013 27.66 27.75 27.54 27.63 22,052,878 -0.49(-1.74%)
Mar 15, 2013 27.99 28.23 27.95 28.12 23,687,902 -0.24(-0.85%)
Mar 14, 2013 28.25 28.44 28.25 28.36 20,080,846 +0.32(+1.12%)
Mar 13, 2013 28.17 28.19 28.00 28.05 32,880,148 -0.48(-1.69%)
Mar 12, 2013 28.80 28.80 28.41 28.53 32,500,368 -0.49(-1.68%)
Mar 11, 2013 29.12 29.26 28.96 29.02 30,329,028 -0.34(-1.15%)
Mar 08, 2013 29.48 29.48 29.23 29.35 17,341,272 +0.38(+1.32%)
Mar 07, 2013 28.90 29.00 28.80 28.97 10,383,842 +0.05(+0.18%)
Mar 06, 2013 28.71 28.99 28.79 28.92 17,498,942 +0.21(+0.73%)
Mar 05, 2013 28.56 28.82 28.56 28.71 18,357,450 +0.22(+0.76%)
Mar 04, 2013 28.38 28.50 28.26 28.49 24,983,170 -0.50(-1.74%)
Mar 01, 2013 28.93 29.11 28.80 28.99 27,119,332 -0.26(-0.90%)
Feb 28, 2013 29.23 29.50 29.22 29.26 36,305,904 +0.36(+1.25%)
Feb 27, 2013 28.59 29.02 28.55 28.89 21,043,314 +0.26(+0.92%)
Feb 26, 2013 28.59 28.71 28.34 28.63 23,506,292 +0.06(+0.21%)
Feb 25, 2013 29.14 29.30 28.56 28.57 23,114,786 -0.38(-1.30%)
Feb 22, 2013 28.96 29.02 28.83 28.95 22,753,376 +0.02(+0.08%)
Feb 21, 2013 29.02 29.05 28.74 28.92 33,912,284 -0.40(-1.36%)
Feb 20, 2013 29.68 29.69 29.27 29.32 27,749,732 -0.30(-1.01%)
Feb 19, 2013 29.63 29.72 29.59 29.62 22,936,230 -0.66(-2.18%)
Feb 15, 2013 30.37 30.39 30.15 30.28 24,456,600 +0.08(+0.25%)
Feb 14, 2013 30.20 30.28 30.15 30.21 15,942,652 +0.13(+0.42%)
Feb 13, 2013 30.05 30.15 30.04 30.08 15,966,548 +0.17(+0.55%)
Feb 12, 2013 29.95 30.05 29.83 29.92 9,905,275 +0.05(+0.15%)
Feb 11, 2013 29.90 29.94 29.74 29.87 17,471,956 -0.06(-0.20%)
Feb 08, 2013 29.75 29.99 29.74 29.93 31,712,478 +0.25(+0.84%)
Feb 07, 2013 29.88 29.88 29.54 29.68 38,106,868 -0.71(-2.32%)
Feb 06, 2013 30.29 30.42 30.18 30.39 20,990,932 -0.13(-0.42%)
Feb 04, 2013 31.01 31.02 30.46 30.52 43,261,376 -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.