Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 39.30 39.36 38.69 38.73 33,042,026 -0.73(-1.85%)
May 28, 2015 39.40 39.59 39.19 39.46 40,105,868 -1.49(-3.63%)
May 27, 2015 40.71 41.01 40.61 40.94 21,352,970 -0.04(-0.10%)
May 26, 2015 41.35 41.37 40.83 40.98 26,591,402 +0.21(+0.51%)
May 22, 2015 40.61 40.78 40.78 40.78 35,366,380 +1.19(+3.01%)
May 21, 2015 39.52 39.64 39.44 39.59 13,885,456 -0.16(-0.40%)
May 20, 2015 39.71 39.86 39.52 39.75 18,433,948 -0.39(-0.97%)
May 19, 2015 40.13 40.19 39.98 40.13 20,696,436 +0.54(+1.36%)
May 18, 2015 39.55 39.71 39.44 39.59 21,817,202 -0.60(-1.48%)
May 15, 2015 39.94 40.24 39.89 40.19 32,264,330 +0.75(+1.89%)
May 14, 2015 39.28 39.50 39.24 39.44 19,658,424 +0.36(+0.91%)
May 13, 2015 39.24 39.45 39.05 39.09 18,287,156 -0.46(-1.16%)
May 12, 2015 39.22 39.60 39.21 39.55 21,708,256 -0.22(-0.56%)
May 11, 2015 40.31 40.33 39.74 39.77 21,668,408 -0.35(-0.87%)
May 08, 2015 40.02 40.29 39.93 40.12 24,062,414 +0.97(+2.48%)
May 07, 2015 38.92 39.17 38.82 39.15 25,643,762 -0.02(-0.04%)
May 06, 2015 40.00 40.07 39.10 39.17 34,551,676 -0.81(-2.03%)
May 05, 2015 40.31 40.43 39.91 39.98 33,689,136 -1.49(-3.60%)
May 04, 2015 41.02 41.60 40.97 41.47 33,556,492 +0.33(+0.79%)
May 01, 2015 40.90 41.27 40.84 41.14 19,210,536 +0.37(+0.92%)
Apr 30, 2015 40.96 41.03 40.72 40.77 29,020,346 -0.52(-1.25%)
Apr 29, 2015 41.36 41.48 41.05 41.29 30,100,874 -0.58(-1.38%)
Apr 28, 2015 41.81 41.91 41.60 41.87 17,667,152 -0.00(-0.00%)
Apr 27, 2015 41.84 41.98 41.64 41.87 28,115,632 +0.63(+1.52%)
Apr 24, 2015 41.29 41.35 41.15 41.24 15,905,222 +0.06(+0.14%)
Apr 23, 2015 40.99 41.33 40.95 41.18 17,161,836 -0.43(-1.03%)
Apr 22, 2015 41.44 41.63 41.36 41.61 22,634,704 +0.71(+1.73%)
Apr 21, 2015 41.10 41.16 40.82 40.90 22,928,080 +0.87(+2.16%)
Apr 20, 2015 39.82 40.18 39.77 40.04 25,663,276 +0.30(+0.76%)
Apr 17, 2015 39.41 39.89 39.30 39.74 52,900,856 -1.75(-4.21%)
Apr 16, 2015 41.19 41.75 41.07 41.48 25,619,770 +0.71(+1.73%)
Apr 15, 2015 40.59 40.82 40.48 40.78 17,452,078 +0.28(+0.69%)
Apr 14, 2015 40.13 40.65 40.02 40.50 25,475,496 -0.28(-0.68%)
Apr 13, 2015 41.17 41.31 40.71 40.78 37,677,276 +0.44(+1.08%)
Apr 10, 2015 39.90 40.44 39.77 40.34 42,958,824 -0.26(-0.65%)
Apr 09, 2015 39.78 40.70 39.74 40.60 63,512,968 +1.51(+3.86%)
Apr 08, 2015 38.96 39.25 38.68 39.09 64,187,868 +2.26(+6.15%)
Apr 07, 2015 36.93 37.09 36.81 36.83 22,440,420 +0.12(+0.32%)
Apr 06, 2015 36.38 36.91 36.38 36.71 17,729,400 +0.44(+1.23%)
Apr 02, 2015 36.09 36.27 36.27 36.27 20,767,536 +0.37(+1.02%)
Apr 01, 2015 35.27 35.94 35.71 35.90 27,779,020 +0.64(+1.80%)
Mar 31, 2015 35.04 35.57 35.00 35.27 23,628,466 -0.27(-0.76%)
Mar 30, 2015 35.04 35.68 35.04 35.54 38,407,532 +1.30(+3.81%)
Mar 27, 2015 34.23 34.37 34.15 34.23 23,740,658 +0.50(+1.48%)
Mar 26, 2015 33.76 33.82 33.61 33.73 17,581,322 -0.03(-0.09%)
Mar 25, 2015 34.04 34.13 33.73 33.76 26,005,088 -0.39(-1.14%)
Mar 24, 2015 34.05 34.20 34.03 34.15 11,876,854 -0.16(-0.46%)
Mar 23, 2015 34.34 34.44 34.23 34.31 14,893,294 -0.11(-0.32%)
Mar 20, 2015 34.35 34.57 34.29 34.42 22,497,582 +0.15(+0.44%)
Mar 19, 2015 34.34 34.40 34.09 34.27 18,784,868 -0.01(-0.02%)
Mar 18, 2015 33.83 34.46 33.62 34.28 30,414,294 +0.59(+1.74%)
Mar 17, 2015 33.33 33.76 33.30 33.69 18,143,024 +0.14(+0.43%)
Mar 16, 2015 33.49 33.59 33.42 33.55 21,209,384 +0.60(+1.81%)
Mar 13, 2015 32.99 33.03 32.78 32.95 13,275,357 +0.17(+0.51%)
Mar 12, 2015 32.98 33.01 32.72 32.79 29,766,466 +0.33(+1.00%)
Mar 11, 2015 32.45 32.55 32.34 32.46 20,219,406 +0.08(+0.25%)
Mar 10, 2015 32.52 32.52 32.28 32.38 38,198,156 -0.77(-2.32%)
Mar 09, 2015 33.11 33.30 33.08 33.15 18,278,344 +0.38(+1.16%)
Mar 06, 2015 32.99 33.02 32.64 32.77 26,483,452 -0.35(-1.06%)
Mar 05, 2015 33.21 33.28 33.03 33.12 18,504,342 -0.25(-0.76%)
Mar 04, 2015 33.42 33.92 33.17 33.38 21,150,514 -0.54(-1.59%)
Mar 03, 2015 33.99 34.02 33.80 33.92 19,961,588 -0.91(-2.62%)
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.