Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.09 +0.90 (+3.46%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 32.08 32.08 31.80 31.92 18,757,606 -0.26(-0.81%)
Nov 26, 2014 31.96 32.18 32.18 32.18 29,313,832 +0.97(+3.12%)
Nov 25, 2014 31.47 31.52 31.20 31.21 15,368,988 -0.26(-0.82%)
Nov 24, 2014 31.57 31.58 31.43 31.47 22,212,360 +0.09(+0.28%)
Nov 21, 2014 31.45 31.61 31.30 31.38 54,631,140 +1.12(+3.69%)
Nov 20, 2014 30.17 30.31 30.13 30.26 16,173,758 -0.12(-0.39%)
Nov 19, 2014 30.29 30.44 30.21 30.38 19,393,440 -0.14(-0.46%)
Nov 18, 2014 30.47 30.56 30.44 30.52 16,783,636 -0.34(-1.10%)
Nov 17, 2014 30.88 30.92 30.77 30.86 21,850,546 -0.94(-2.97%)
Nov 14, 2014 31.61 31.82 31.52 31.80 32,536,260 +0.61(+1.94%)
Nov 13, 2014 31.29 31.29 31.08 31.20 16,512,065 +0.18(+0.58%)
Nov 12, 2014 31.12 31.26 30.99 31.02 18,058,046 -0.03(-0.10%)
Nov 11, 2014 30.99 31.08 30.91 31.05 10,695,730 +0.15(+0.48%)
Nov 10, 2014 31.13 31.16 30.88 30.90 19,319,786 +0.02(+0.05%)
Nov 07, 2014 30.70 30.91 30.69 30.88 15,637,285 -0.05(-0.18%)
Nov 06, 2014 31.00 31.05 30.83 30.94 12,945,537 -0.09(-0.28%)
Nov 05, 2014 31.06 31.13 30.89 31.02 16,486,905 -0.24(-0.78%)
Nov 04, 2014 31.28 31.31 31.07 31.27 19,705,724 +0.17(+0.56%)
Nov 03, 2014 31.11 31.17 30.91 31.10 25,018,756 -0.30(-0.95%)
Oct 31, 2014 31.44 31.54 31.28 31.39 32,984,888 +0.38(+1.22%)
Oct 30, 2014 30.81 31.16 30.81 31.02 17,569,392 +0.03(+0.10%)
Oct 29, 2014 31.20 31.30 30.86 30.99 23,603,444 +0.11(+0.36%)
Oct 28, 2014 30.66 30.95 30.66 30.88 27,681,398 +0.92(+3.07%)
Oct 27, 2014 29.92 30.07 30.38 29.96 18,236,034 -0.42(-1.40%)
Oct 24, 2014 30.30 30.49 30.25 30.38 14,343,046 +0.11(+0.36%)
Oct 23, 2014 30.31 30.47 30.23 30.27 17,549,552 +0.19(+0.63%)
Oct 22, 2014 30.31 30.35 30.04 30.08 21,214,060 -0.12(-0.39%)
Oct 21, 2014 30.14 30.40 30.08 30.20 22,000,180 +0.12(+0.39%)
Oct 20, 2014 29.92 30.14 29.86 30.08 18,647,882 +0.02(+0.05%)
Oct 17, 2014 30.15 30.36 29.99 30.07 33,158,644 +0.35(+1.16%)
Oct 16, 2014 29.26 29.97 29.24 29.72 38,310,864 -0.12(-0.40%)
Oct 15, 2014 29.63 29.89 29.13 29.84 38,988,520 -0.13(-0.42%)
Oct 14, 2014 29.94 30.14 29.79 29.96 28,180,168 +0.05(+0.16%)
Oct 13, 2014 30.14 30.34 29.89 29.92 30,720,106 +0.27(+0.90%)
Oct 10, 2014 29.88 29.95 29.63 29.65 35,471,408 -0.53(-1.75%)
Oct 09, 2014 30.49 30.51 30.07 30.18 37,119,544 -0.50(-1.64%)
Oct 08, 2014 30.25 30.77 30.08 30.68 38,217,128 +0.57(+1.88%)
Oct 07, 2014 30.38 30.41 30.10 30.11 32,810,534 -0.26(-0.85%)
Oct 06, 2014 30.51 30.60 30.36 30.37 27,995,944 +0.43(+1.44%)
Oct 03, 2014 30.08 30.09 29.85 29.94 39,197,972 +0.48(+1.63%)
Oct 02, 2014 29.41 29.58 28.87 29.46 50,677,052 +0.01(+0.03%)
Oct 01, 2014 29.89 29.91 29.44 29.45 34,401,796 -0.64(-2.14%)
Sep 30, 2014 29.92 30.16 29.89 30.10 33,232,082 +0.01(+0.03%)
Sep 29, 2014 30.13 30.19 30.02 30.09 31,906,014 -0.72(-2.35%)
Sep 26, 2014 30.72 30.98 30.72 30.81 21,228,716 +0.15(+0.49%)
Sep 25, 2014 30.84 30.88 30.55 30.66 29,897,502 -0.66(-2.11%)
Sep 24, 2014 31.16 31.45 31.02 31.32 35,655,072 +0.60(+1.94%)
Sep 23, 2014 30.80 30.99 30.69 30.73 36,232,308 -0.03(-0.10%)
Sep 22, 2014 31.08 31.11 30.68 30.76 36,553,320 -0.59(-1.87%)
Sep 19, 2014 31.65 31.67 31.22 31.34 34,935,544 -0.33(-1.03%)
Sep 18, 2014 31.69 31.75 31.61 31.67 22,208,330 -0.05(-0.15%)
Sep 17, 2014 31.94 31.99 31.61 31.72 28,243,520 -0.23(-0.71%)
Sep 16, 2014 31.36 32.33 31.36 31.94 51,998,016 +0.20(+0.64%)
Sep 15, 2014 32.20 31.98 31.68 31.74 19,295,038 -0.46(-1.42%)
Sep 12, 2014 32.20 32.28 32.02 32.20 31,615,486 -0.13(-0.39%)
Sep 11, 2014 32.17 32.37 32.15 32.32 22,352,062 -0.11(-0.34%)
Sep 10, 2014 32.26 32.51 32.20 32.43 29,082,812 -0.58(-1.76%)
Sep 09, 2014 33.19 33.23 32.91 33.01 19,607,970 -0.24(-0.71%)
Sep 08, 2014 33.33 33.41 33.15 33.25 11,198,181 -0.18(-0.54%)
Sep 05, 2014 33.22 33.45 33.14 33.43 17,210,560 +0.26(+0.78%)
Sep 04, 2014 33.35 33.46 33.09 33.17 17,645,244 +0.10(+0.31%)
Sep 03, 2014 33.14 33.22 32.95 33.07 27,095,242 +1.06(+3.32%)
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.