Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 32.01 32.01 31.73 31.86 18,796,176 -0.26(-0.81%)
Nov 26, 2014 31.90 32.11 32.11 32.11 29,374,108 +0.97(+3.12%)
Nov 25, 2014 31.40 31.46 31.13 31.14 15,400,590 -0.26(-0.82%)
Nov 24, 2014 31.50 31.52 31.36 31.40 22,258,034 +0.09(+0.28%)
Nov 21, 2014 31.39 31.54 31.24 31.31 54,743,472 +1.11(+3.69%)
Nov 20, 2014 30.11 30.25 30.07 30.20 16,207,015 -0.12(-0.39%)
Nov 19, 2014 30.22 30.38 30.15 30.32 19,433,318 -0.14(-0.46%)
Nov 18, 2014 30.41 30.49 30.37 30.46 16,818,146 -0.34(-1.10%)
Nov 17, 2014 30.82 30.86 30.71 30.80 21,895,476 -0.94(-2.97%)
Nov 14, 2014 31.54 31.75 31.46 31.74 32,603,162 +0.60(+1.94%)
Nov 13, 2014 31.23 31.23 31.02 31.13 16,546,018 +0.18(+0.58%)
Nov 12, 2014 31.06 31.20 30.92 30.95 18,095,178 -0.03(-0.10%)
Nov 11, 2014 30.92 31.02 30.84 30.98 10,717,723 +0.15(+0.48%)
Nov 10, 2014 31.06 31.09 30.82 30.84 19,359,512 +0.02(+0.05%)
Nov 07, 2014 30.64 30.84 30.62 30.82 15,669,439 -0.05(-0.18%)
Nov 06, 2014 30.94 30.98 30.77 30.88 12,972,157 -0.09(-0.28%)
Nov 05, 2014 31.00 31.06 30.83 30.96 16,520,806 -0.24(-0.78%)
Nov 04, 2014 31.22 31.24 31.01 31.20 19,746,244 +0.17(+0.56%)
Nov 03, 2014 31.05 31.11 30.84 31.03 25,070,200 -0.30(-0.95%)
Oct 31, 2014 31.38 31.47 31.21 31.33 33,052,712 +0.38(+1.22%)
Oct 30, 2014 30.75 31.09 30.75 30.95 17,605,520 +0.03(+0.10%)
Oct 29, 2014 31.13 31.24 30.80 30.92 23,651,978 +0.11(+0.36%)
Oct 28, 2014 30.60 30.88 30.59 30.81 27,738,318 +0.92(+3.07%)
Oct 27, 2014 29.86 30.01 30.32 29.89 18,273,530 -0.42(-1.40%)
Oct 24, 2014 30.24 30.43 30.19 30.32 14,372,539 +0.11(+0.36%)
Oct 23, 2014 30.25 30.41 30.17 30.21 17,585,638 +0.19(+0.63%)
Oct 22, 2014 30.25 30.29 29.98 30.02 21,257,682 -0.12(-0.39%)
Oct 21, 2014 30.08 30.34 30.02 30.14 22,045,418 +0.12(+0.39%)
Oct 20, 2014 29.86 30.07 29.80 30.02 18,686,226 +0.02(+0.05%)
Oct 17, 2014 30.09 30.29 29.93 30.00 33,226,826 +0.35(+1.16%)
Oct 16, 2014 29.20 29.91 29.18 29.66 38,389,640 -0.12(-0.40%)
Oct 15, 2014 29.57 29.82 29.07 29.78 39,068,688 -0.13(-0.42%)
Oct 14, 2014 29.88 30.07 29.73 29.90 28,238,114 +0.05(+0.16%)
Oct 13, 2014 30.08 30.28 29.83 29.85 30,783,274 +0.27(+0.90%)
Oct 10, 2014 29.82 29.89 29.57 29.59 35,544,348 -0.53(-1.75%)
Oct 09, 2014 30.43 30.45 30.01 30.11 37,195,872 -0.50(-1.64%)
Oct 08, 2014 30.18 30.70 30.02 30.62 38,295,712 +0.56(+1.88%)
Oct 07, 2014 30.32 30.35 30.04 30.05 32,878,000 -0.26(-0.85%)
Oct 06, 2014 30.44 30.54 30.29 30.31 28,053,510 +0.43(+1.44%)
Oct 03, 2014 30.02 30.03 29.79 29.88 39,278,572 +0.48(+1.63%)
Oct 02, 2014 29.35 29.52 28.81 29.40 50,781,256 +0.01(+0.03%)
Oct 01, 2014 29.82 29.85 29.38 29.39 34,472,536 -0.64(-2.14%)
Sep 30, 2014 29.86 30.10 29.82 30.04 33,300,416 +0.01(+0.03%)
Sep 29, 2014 30.07 30.13 29.96 30.03 31,971,620 -0.72(-2.35%)
Sep 26, 2014 30.66 30.91 30.66 30.75 21,272,368 +0.15(+0.49%)
Sep 25, 2014 30.78 30.82 30.49 30.60 29,958,978 -0.66(-2.11%)
Sep 24, 2014 31.09 31.39 30.96 31.26 35,728,388 +0.60(+1.94%)
Sep 23, 2014 30.73 30.92 30.62 30.66 36,306,808 -0.03(-0.10%)
Sep 22, 2014 31.02 31.05 30.62 30.69 36,628,480 -0.58(-1.87%)
Sep 19, 2014 31.58 31.61 31.16 31.28 35,007,380 -0.33(-1.03%)
Sep 18, 2014 31.62 31.68 31.54 31.60 22,253,996 -0.05(-0.15%)
Sep 17, 2014 31.88 31.93 31.55 31.65 28,301,596 -0.23(-0.71%)
Sep 16, 2014 31.30 32.26 31.30 31.88 52,104,936 +0.20(+0.64%)
Sep 15, 2014 32.13 31.91 31.62 31.68 19,334,714 -0.46(-1.42%)
Sep 12, 2014 32.13 32.21 31.96 32.13 31,680,496 -0.13(-0.39%)
Sep 11, 2014 32.10 32.30 32.08 32.26 22,398,024 -0.11(-0.34%)
Sep 10, 2014 32.19 32.44 32.14 32.37 29,142,612 -0.58(-1.76%)
Sep 09, 2014 33.12 33.17 32.84 32.95 19,648,290 -0.24(-0.71%)
Sep 08, 2014 33.26 33.34 33.08 33.18 11,221,207 -0.18(-0.54%)
Sep 05, 2014 33.15 33.38 33.08 33.36 17,245,950 +0.26(+0.78%)
Sep 04, 2014 33.28 33.39 33.02 33.10 17,681,526 +0.10(+0.31%)
Sep 03, 2014 33.07 33.15 32.88 33.00 27,150,956 +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.