Skip to main content

China Largecap Ishares ETF (NY: FXI )

23.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 33.22 33.06 33.06 33.06 14,917,248 +0.53(+1.64%)
Dec 30, 2014 32.56 32.70 32.50 32.53 16,211,659 -0.51(-1.54%)
Dec 29, 2014 33.10 33.19 33.01 33.03 14,852,877 -0.07(-0.22%)
Dec 26, 2014 33.10 33.30 33.02 33.11 18,221,042 +1.07(+3.35%)
Dec 24, 2014 32.05 32.03 32.03 32.03 6,789,769 -0.26(-0.81%)
Dec 23, 2014 32.49 32.49 32.20 32.30 22,931,128 -0.47(-1.43%)
Dec 22, 2014 32.55 32.80 32.50 32.76 20,502,056 +0.79(+2.46%)
Dec 19, 2014 31.76 32.14 31.73 31.98 20,852,898 +0.19(+0.59%)
Dec 18, 2014 31.85 31.94 31.52 31.79 26,101,016 +0.15(+0.47%)
Dec 17, 2014 31.10 31.99 31.10 31.64 37,946,716 +0.77(+2.49%)
Dec 16, 2014 30.59 31.37 30.46 30.87 38,356,936 -0.07(-0.23%)
Dec 15, 2014 31.21 31.25 30.60 30.94 29,289,776 -0.09(-0.28%)
Dec 12, 2014 31.26 31.34 30.94 31.03 22,399,210 -0.39(-1.25%)
Dec 11, 2014 31.42 31.73 31.36 31.42 23,616,188 +0.13(+0.40%)
Dec 10, 2014 31.74 31.74 31.26 31.30 27,402,656 -0.31(-0.97%)
Dec 09, 2014 31.55 31.65 31.34 31.60 43,045,608 -1.09(-3.34%)
Dec 08, 2014 33.01 33.19 32.68 32.69 25,532,598 -0.24(-0.71%)
Dec 05, 2014 32.75 32.94 32.59 32.93 23,521,716 +0.37(+1.13%)
Dec 04, 2014 32.48 32.67 32.38 32.56 30,426,284 +0.95(+3.02%)
Dec 03, 2014 31.43 31.68 31.39 31.61 18,724,180 -0.17(-0.53%)
Dec 02, 2014 31.65 31.87 31.60 31.77 23,550,634 +0.76(+2.46%)
Dec 01, 2014 31.01 31.05 30.86 31.01 27,271,986 -0.83(-2.62%)
Nov 28, 2014 32.00 32.00 31.72 31.84 18,802,594 -0.26(-0.81%)
Nov 26, 2014 31.88 32.10 32.10 32.10 29,384,138 +0.97(+3.12%)
Nov 25, 2014 31.39 31.44 31.12 31.13 15,405,848 -0.26(-0.82%)
Nov 24, 2014 31.49 31.51 31.35 31.39 22,265,634 +0.09(+0.28%)
Nov 21, 2014 31.37 31.53 31.23 31.30 54,762,164 +1.11(+3.69%)
Nov 20, 2014 30.10 30.24 30.06 30.19 16,212,548 -0.12(-0.39%)
Nov 19, 2014 30.21 30.37 30.14 30.31 19,439,952 -0.14(-0.46%)
Nov 18, 2014 30.40 30.48 30.36 30.45 16,823,888 -0.34(-1.10%)
Nov 17, 2014 30.81 30.85 30.70 30.79 21,902,952 -0.94(-2.97%)
Nov 14, 2014 31.53 31.74 31.44 31.73 32,614,294 +0.60(+1.94%)
Nov 13, 2014 31.22 31.22 31.01 31.12 16,551,667 +0.18(+0.58%)
Nov 12, 2014 31.04 31.19 30.91 30.94 18,101,356 -0.03(-0.10%)
Nov 11, 2014 30.91 31.01 30.83 30.97 10,721,382 +0.15(+0.48%)
Nov 10, 2014 31.05 31.08 30.81 30.83 19,366,122 +0.02(+0.05%)
Nov 07, 2014 30.63 30.83 30.61 30.81 15,674,789 -0.05(-0.18%)
Nov 06, 2014 30.93 30.97 30.75 30.86 12,976,586 -0.09(-0.28%)
Nov 05, 2014 30.99 31.05 30.82 30.95 16,526,447 -0.24(-0.78%)
Nov 04, 2014 31.21 31.23 31.00 31.19 19,752,986 +0.17(+0.56%)
Nov 03, 2014 31.04 31.10 30.83 31.02 25,078,760 -0.30(-0.95%)
Oct 31, 2014 31.37 31.46 31.20 31.32 33,063,998 +0.38(+1.22%)
Oct 30, 2014 30.74 31.08 30.74 30.94 17,611,530 +0.03(+0.10%)
Oct 29, 2014 31.12 31.23 30.79 30.91 23,660,054 +0.11(+0.36%)
Oct 28, 2014 30.59 30.87 30.58 30.80 27,747,790 +0.92(+3.07%)
Oct 27, 2014 29.85 30.00 30.31 29.88 18,279,770 -0.42(-1.40%)
Oct 24, 2014 30.23 30.42 30.18 30.31 14,377,446 +0.11(+0.36%)
Oct 23, 2014 30.24 30.40 30.16 30.20 17,591,642 +0.19(+0.63%)
Oct 22, 2014 30.24 30.28 29.97 30.01 21,264,940 -0.12(-0.39%)
Oct 21, 2014 30.07 30.33 30.01 30.13 22,052,944 +0.12(+0.39%)
Oct 20, 2014 29.84 30.06 29.79 30.01 18,692,606 +0.02(+0.05%)
Oct 17, 2014 30.08 30.28 29.92 29.99 33,238,172 +0.35(+1.16%)
Oct 16, 2014 29.19 29.90 29.17 29.65 38,402,748 -0.12(-0.40%)
Oct 15, 2014 29.56 29.81 29.06 29.77 39,082,028 -0.13(-0.42%)
Oct 14, 2014 29.87 30.06 29.72 29.89 28,247,754 +0.05(+0.16%)
Oct 13, 2014 30.07 30.27 29.82 29.84 30,793,784 +0.27(+0.90%)
Oct 10, 2014 29.81 29.88 29.56 29.58 35,556,484 -0.53(-1.75%)
Oct 09, 2014 30.42 30.44 30.00 30.10 37,208,572 -0.50(-1.64%)
Oct 08, 2014 30.17 30.69 30.01 30.61 38,308,784 +0.56(+1.88%)
Oct 07, 2014 30.31 30.34 30.03 30.04 32,889,226 -0.26(-0.85%)
Oct 06, 2014 30.43 30.53 30.28 30.30 28,063,088 +0.43(+1.44%)
Oct 03, 2014 30.01 30.02 29.78 29.87 39,291,984 +0.48(+1.63%)
Oct 02, 2014 29.34 29.51 28.80 29.39 50,798,592 +0.01(+0.03%)
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.