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 (%)
Dec 31, 2010 30.34 30.47 30.30 30.45 8,880,540 +0.30(+0.98%)
Dec 30, 2010 30.24 30.39 30.11 30.15 11,292,394 -0.08(-0.26%)
Dec 29, 2010 30.15 30.32 30.14 30.23 13,577,913 +0.42(+1.40%)
Dec 28, 2010 29.79 29.89 29.62 29.81 17,387,110 -0.25(-0.84%)
Dec 27, 2010 29.88 30.18 29.84 30.07 13,876,274 -0.04(-0.12%)
Dec 23, 2010 30.13 30.18 30.05 30.10 18,243,920 -0.39(-1.27%)
Dec 22, 2010 30.46 30.56 30.45 30.49 16,894,724 -0.08(-0.28%)
Dec 21, 2010 30.37 30.62 30.31 30.58 27,557,912 +0.63(+2.10%)
Dec 20, 2010 30.03 30.05 29.83 29.95 14,334,046 +0.09(+0.31%)
Dec 17, 2010 29.81 29.91 29.71 29.86 17,222,214 -0.01(-0.02%)
Dec 16, 2010 29.82 29.95 29.71 29.86 17,641,142 -0.11(-0.37%)
Dec 15, 2010 30.29 30.32 29.90 29.98 25,952,412 -0.72(-2.33%)
Dec 14, 2010 30.78 30.85 30.54 30.69 17,006,776 -0.06(-0.21%)
Dec 13, 2010 30.75 30.96 30.66 30.76 26,093,268 +0.31(+1.01%)
Dec 10, 2010 30.45 30.56 30.39 30.45 21,792,686 +0.05(+0.16%)
Dec 09, 2010 30.50 30.54 30.23 30.40 14,425,766 +0.04(+0.14%)
Dec 08, 2010 30.63 30.71 30.24 30.36 31,863,860 -0.48(-1.57%)
Dec 07, 2010 31.13 31.21 30.80 30.84 20,007,564 +0.11(+0.34%)
Dec 06, 2010 30.71 30.83 30.61 30.73 18,329,572 -0.41(-1.31%)
Dec 03, 2010 30.78 31.25 30.77 31.14 20,399,032 -0.45(-1.42%)
Dec 02, 2010 31.16 31.67 31.13 31.59 25,612,666 +0.43(+1.37%)
Dec 01, 2010 31.06 31.27 30.96 31.16 28,099,488 +0.78(+2.56%)
Nov 30, 2010 30.28 30.62 30.24 30.38 17,215,626 -0.35(-1.14%)
Nov 29, 2010 30.54 30.83 30.32 30.73 21,993,530 +0.45(+1.48%)
Nov 26, 2010 30.38 30.50 30.26 30.29 12,878,740 -0.70(-2.26%)
Nov 24, 2010 30.82 30.99 30.99 30.99 18,714,394 +0.51(+1.68%)
Nov 23, 2010 30.54 30.59 30.29 30.47 24,040,054 -0.71(-2.27%)
Nov 22, 2010 31.28 31.46 30.81 31.18 28,595,322 -0.13(-0.40%)
Nov 19, 2010 31.31 31.38 30.88 31.31 29,171,524 -0.31(-0.98%)
Nov 18, 2010 31.53 31.79 31.52 31.62 30,526,366 +0.66(+2.13%)
Nov 17, 2010 30.77 31.15 30.74 30.96 28,598,410 +0.04(+0.11%)
Nov 16, 2010 31.35 31.41 30.82 30.92 39,126,732 -0.92(-2.88%)
Nov 15, 2010 32.00 32.26 31.76 31.84 23,505,450 -0.42(-1.31%)
Nov 12, 2010 32.53 32.70 32.02 32.26 34,995,460 -1.00(-3.01%)
Nov 11, 2010 33.21 33.28 32.95 33.27 26,381,486 +0.15(+0.44%)
Nov 10, 2010 32.89 33.18 32.53 33.12 36,402,876 +0.23(+0.70%)
Nov 09, 2010 33.48 33.50 32.72 32.89 44,074,372 -0.73(-2.17%)
Nov 08, 2010 33.59 33.64 33.42 33.62 20,240,974 +0.09(+0.25%)
Nov 05, 2010 33.46 33.61 33.35 33.53 17,452,596 -0.04(-0.11%)
Nov 04, 2010 33.36 33.61 33.33 33.57 34,153,436 +0.62(+1.89%)
Nov 03, 2010 32.70 32.97 32.31 32.94 43,805,156 +0.69(+2.12%)
Nov 02, 2010 32.27 32.33 32.15 32.26 16,171,585 +0.41(+1.28%)
Nov 01, 2010 31.98 32.16 31.74 31.85 21,395,834 +0.32(+1.02%)
Oct 29, 2010 31.29 31.55 31.26 31.53 14,186,806 -0.10(-0.31%)
Oct 28, 2010 31.77 31.86 31.55 31.62 14,539,067 +0.02(+0.07%)
Oct 27, 2010 31.54 31.65 31.12 31.60 41,139,924 -0.80(-2.47%)
Oct 25, 2010 32.37 32.64 32.35 32.40 20,487,690 +0.39(+1.20%)
Oct 22, 2010 32.21 32.26 31.93 32.02 20,477,550 -0.33(-1.02%)
Oct 21, 2010 32.49 32.56 31.91 32.35 23,981,802 -0.03(-0.09%)
Oct 20, 2010 32.08 32.60 32.05 32.37 30,367,706 +0.66(+2.08%)
Oct 19, 2010 32.07 32.15 31.65 31.72 41,737,468 -0.81(-2.50%)
Oct 18, 2010 32.17 32.64 32.14 32.53 29,243,952 +0.14(+0.43%)
Oct 15, 2010 32.52 32.54 31.93 32.39 39,297,300 +0.22(+0.70%)
Oct 14, 2010 32.35 32.40 31.90 32.16 43,109,504 +0.10(+0.31%)
Oct 13, 2010 31.85 32.37 31.85 32.07 41,582,008 +0.74(+2.37%)
Oct 12, 2010 31.30 31.44 31.09 31.32 22,200,380 -0.10(-0.31%)
Oct 11, 2010 31.32 31.44 31.26 31.42 15,311,973 +0.29(+0.95%)
Oct 08, 2010 31.13 31.25 30.72 31.13 30,509,472 +0.38(+1.23%)
Oct 07, 2010 30.94 30.94 30.55 30.75 427 -0.27(-0.86%)
Oct 06, 2010 30.80 31.03 30.76 31.01 18,863,218 -0.02(-0.07%)
Oct 05, 2010 30.70 31.09 30.68 31.04 4,136 +0.64(+2.12%)
Oct 04, 2010 30.43 30.55 30.14 30.39 29,734,886 +0.18(+0.58%)
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.