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 (%)
Nov 28, 2014 32.07 32.07 31.79 31.92 18,760,838 -0.26(-0.81%)
Nov 26, 2014 31.96 32.18 32.18 32.18 29,318,884 +0.97(+3.12%)
Nov 25, 2014 31.46 31.51 31.19 31.20 15,371,637 -0.26(-0.82%)
Nov 24, 2014 31.56 31.58 31.42 31.46 22,216,188 +0.09(+0.28%)
Nov 21, 2014 31.44 31.60 31.29 31.37 54,640,552 +1.12(+3.69%)
Nov 20, 2014 30.16 30.31 30.12 30.26 16,176,545 -0.12(-0.39%)
Nov 19, 2014 30.28 30.44 30.21 30.38 19,396,782 -0.14(-0.46%)
Nov 18, 2014 30.47 30.55 30.43 30.52 16,786,528 -0.34(-1.10%)
Nov 17, 2014 30.88 30.92 30.77 30.85 21,854,312 -0.94(-2.97%)
Nov 14, 2014 31.60 31.81 31.51 31.80 32,541,866 +0.61(+1.94%)
Nov 13, 2014 31.29 31.29 31.07 31.19 16,514,911 +0.18(+0.58%)
Nov 12, 2014 31.11 31.26 30.98 31.01 18,061,158 -0.03(-0.10%)
Nov 11, 2014 30.98 31.07 30.90 31.04 10,697,573 +0.15(+0.48%)
Nov 10, 2014 31.12 31.15 30.88 30.89 19,323,116 +0.02(+0.05%)
Nov 07, 2014 30.70 30.90 30.68 30.88 15,639,980 -0.05(-0.18%)
Nov 06, 2014 31.00 31.04 30.82 30.93 12,947,769 -0.09(-0.28%)
Nov 05, 2014 31.06 31.12 30.89 31.02 16,489,746 -0.24(-0.78%)
Nov 04, 2014 31.28 31.30 31.07 31.26 19,709,120 +0.17(+0.56%)
Nov 03, 2014 31.11 31.17 30.90 31.09 25,023,068 -0.30(-0.95%)
Oct 31, 2014 31.44 31.53 31.27 31.39 32,990,572 +0.38(+1.22%)
Oct 30, 2014 30.81 31.15 30.81 31.01 17,572,420 +0.03(+0.10%)
Oct 29, 2014 31.19 31.29 30.85 30.98 23,607,512 +0.11(+0.36%)
Oct 28, 2014 30.66 30.94 30.65 30.87 27,686,170 +0.92(+3.07%)
Oct 27, 2014 29.92 30.07 30.38 29.95 18,239,176 -0.42(-1.40%)
Oct 24, 2014 30.30 30.49 30.25 30.38 14,345,518 +0.11(+0.36%)
Oct 23, 2014 30.30 30.47 30.23 30.27 17,552,576 +0.19(+0.63%)
Oct 22, 2014 30.30 30.34 30.04 30.08 21,217,716 -0.12(-0.39%)
Oct 21, 2014 30.14 30.40 30.08 30.19 22,003,972 +0.12(+0.39%)
Oct 20, 2014 29.91 30.13 29.86 30.08 18,651,096 +0.02(+0.05%)
Oct 17, 2014 30.15 30.35 29.98 30.06 33,164,360 +0.35(+1.16%)
Oct 16, 2014 29.25 29.97 29.24 29.71 38,317,468 -0.12(-0.40%)
Oct 15, 2014 29.63 29.88 29.13 29.83 38,995,240 -0.13(-0.42%)
Oct 14, 2014 29.93 30.13 29.79 29.96 28,185,024 +0.05(+0.16%)
Oct 13, 2014 30.14 30.34 29.88 29.91 30,725,400 +0.27(+0.90%)
Oct 10, 2014 29.87 29.94 29.63 29.64 35,477,524 -0.53(-1.75%)
Oct 09, 2014 30.49 30.51 30.07 30.17 37,125,944 -0.50(-1.64%)
Oct 08, 2014 30.24 30.76 30.08 30.67 38,223,712 +0.57(+1.88%)
Oct 07, 2014 30.38 30.41 30.09 30.11 32,816,188 -0.26(-0.85%)
Oct 06, 2014 30.50 30.60 30.35 30.37 28,000,770 +0.43(+1.44%)
Oct 03, 2014 30.08 30.09 29.85 29.93 39,204,728 +0.48(+1.63%)
Oct 02, 2014 29.41 29.58 28.87 29.46 50,685,784 +0.01(+0.03%)
Oct 01, 2014 29.88 29.90 29.43 29.45 34,407,724 -0.64(-2.14%)
Sep 30, 2014 29.92 30.16 29.88 30.09 33,237,810 +0.01(+0.03%)
Sep 29, 2014 30.12 30.19 30.01 30.08 31,911,512 -0.72(-2.35%)
Sep 26, 2014 30.71 30.97 30.71 30.81 21,232,376 +0.15(+0.49%)
Sep 25, 2014 30.84 30.88 30.55 30.66 29,902,654 -0.66(-2.11%)
Sep 24, 2014 31.15 31.44 31.02 31.32 35,661,220 +0.60(+1.94%)
Sep 23, 2014 30.79 30.98 30.68 30.72 36,238,552 -0.03(-0.10%)
Sep 22, 2014 31.07 31.11 30.67 30.75 36,559,620 -0.59(-1.87%)
Sep 19, 2014 31.64 31.67 31.22 31.34 34,941,564 -0.33(-1.03%)
Sep 18, 2014 31.68 31.74 31.60 31.66 22,212,158 -0.05(-0.15%)
Sep 17, 2014 31.94 31.99 31.61 31.71 28,248,388 -0.23(-0.71%)
Sep 16, 2014 31.36 32.32 31.36 31.94 52,006,980 +0.20(+0.64%)
Sep 15, 2014 32.19 31.97 31.68 31.73 19,298,364 -0.46(-1.42%)
Sep 12, 2014 32.19 32.27 32.02 32.19 31,620,936 -0.13(-0.39%)
Sep 11, 2014 32.16 32.36 32.14 32.32 22,355,914 -0.11(-0.34%)
Sep 10, 2014 32.25 32.51 32.20 32.43 29,087,824 -0.58(-1.76%)
Sep 09, 2014 33.18 33.23 32.91 33.01 19,611,350 -0.24(-0.71%)
Sep 08, 2014 33.32 33.40 33.14 33.24 11,200,111 -0.18(-0.54%)
Sep 05, 2014 33.21 33.44 33.14 33.43 17,213,528 +0.26(+0.78%)
Sep 04, 2014 33.35 33.46 33.09 33.17 17,648,284 +0.10(+0.31%)
Sep 03, 2014 33.13 33.21 32.95 33.06 27,099,912 +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.