Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 29.61 29.79 29.36 29.46 23,759,816 -0.00(-0.01%)
Feb 28, 2012 29.35 29.53 29.26 29.46 20,606,732 +0.42(+1.46%)
Feb 27, 2012 28.85 29.13 28.74 29.04 14,680,674 -0.33(-1.12%)
Feb 24, 2012 29.31 29.59 29.29 29.36 15,296,072 +0.01(+0.05%)
Feb 23, 2012 29.37 29.43 29.18 29.35 14,239,761 -0.13(-0.45%)
Feb 22, 2012 29.38 29.51 29.30 29.48 14,276,734 +0.29(+0.98%)
Feb 21, 2012 29.32 29.43 29.10 29.20 17,992,798 -0.24(-0.82%)
Feb 17, 2012 29.57 29.57 29.31 29.44 16,475,922 -0.04(-0.14%)
Feb 16, 2012 29.16 29.49 29.03 29.48 21,826,340 +0.37(+1.27%)
Feb 15, 2012 29.36 29.39 29.04 29.11 22,995,974 +0.31(+1.07%)
Feb 14, 2012 28.75 28.82 28.60 28.80 17,375,582 -0.02(-0.08%)
Feb 13, 2012 28.86 28.95 28.69 28.82 17,107,004 +0.36(+1.26%)
Feb 10, 2012 28.57 28.57 28.27 28.46 32,995,976 -0.85(-2.89%)
Feb 09, 2012 29.44 29.50 29.08 29.31 15,987,173 -0.23(-0.77%)
Feb 08, 2012 29.30 29.55 29.27 29.54 25,311,740 +0.50(+1.71%)
Feb 07, 2012 28.95 29.13 28.76 29.04 17,335,248 -0.11(-0.38%)
Feb 06, 2012 29.10 29.22 29.05 29.15 19,750,630 -0.45(-1.53%)
Feb 03, 2012 29.57 29.74 29.47 29.61 31,543,698 +0.41(+1.40%)
Feb 02, 2012 29.16 29.41 29.09 29.20 21,492,030 +0.37(+1.29%)
Feb 01, 2012 28.74 29.06 28.66 28.82 26,600,086 +0.43(+1.52%)
Jan 31, 2012 28.47 28.48 28.13 28.39 21,275,132 +0.26(+0.94%)
Jan 30, 2012 28.03 28.30 27.84 28.13 27,108,404 -0.83(-2.85%)
Jan 27, 2012 28.74 29.01 28.68 28.95 16,710,493 +0.31(+1.07%)
Jan 26, 2012 29.00 29.10 28.57 28.65 23,252,818 -0.17(-0.58%)
Jan 25, 2012 28.40 28.89 28.28 28.82 21,992,712 +0.33(+1.14%)
Jan 24, 2012 28.19 28.56 28.12 28.49 22,335,076 +0.10(+0.35%)
Jan 23, 2012 28.32 28.76 28.29 28.39 19,635,476 +0.12(+0.41%)
Jan 20, 2012 28.08 28.30 27.93 28.27 24,713,532 +0.05(+0.18%)
Jan 19, 2012 28.25 28.36 28.06 28.22 27,780,606 +0.20(+0.73%)
Jan 18, 2012 27.53 28.03 27.47 28.02 33,646,748 +0.51(+1.86%)
Jan 17, 2012 27.57 27.61 27.38 27.51 35,951,596 +0.64(+2.40%)
Jan 13, 2012 26.68 26.93 26.53 26.86 21,517,532 -0.07(-0.27%)
Jan 12, 2012 26.92 27.01 26.69 26.94 15,024,999 +0.07(+0.27%)
Jan 11, 2012 26.81 26.91 26.72 26.86 20,080,482 +0.01(+0.03%)
Jan 10, 2012 26.81 27.12 26.81 26.86 35,455,184 +0.59(+2.25%)
Jan 09, 2012 26.18 26.32 26.08 26.26 21,182,348 +0.55(+2.13%)
Jan 06, 2012 25.89 25.90 25.58 25.72 19,909,784 -0.38(-1.46%)
Jan 05, 2012 25.91 26.18 25.71 26.10 19,511,190 +0.18(+0.68%)
Jan 04, 2012 25.85 25.97 25.75 25.92 19,895,286 +0.42(+1.66%)
Dec 30, 2011 25.36 25.57 25.36 25.50 10,334,040 +0.01(+0.06%)
Dec 29, 2011 25.37 25.55 25.34 25.48 17,248,794 +0.23(+0.93%)
Dec 28, 2011 25.47 25.48 25.14 25.25 20,822,956 -0.48(-1.85%)
Dec 27, 2011 25.72 25.85 25.59 25.72 10,337,085 -0.10(-0.37%)
Dec 23, 2011 25.77 25.85 25.64 25.82 12,304,879 +0.41(+1.60%)
Dec 21, 2011 25.12 25.42 24.88 25.41 29,723,458 -0.21(-0.81%)
Dec 20, 2011 25.01 25.67 25.01 25.62 39,936,884 +1.05(+4.25%)
Dec 19, 2011 25.12 25.18 24.53 24.58 26,649,300 -0.61(-2.44%)
Dec 16, 2011 25.29 25.56 25.07 25.19 37,515,244 +0.32(+1.29%)
Dec 15, 2011 25.15 25.22 24.80 24.87 29,994,746 -0.21(-0.84%)
Dec 14, 2011 25.23 25.33 24.95 25.08 31,639,516 -0.26(-1.04%)
Dec 13, 2011 25.72 25.87 25.20 25.34 39,923,016 -0.15(-0.57%)
Dec 12, 2011 25.75 25.80 25.27 25.49 35,882,376 -0.99(-3.75%)
Dec 09, 2011 26.22 26.64 25.78 26.48 31,981,254 +0.44(+1.68%)
Dec 08, 2011 26.54 26.65 25.98 26.04 28,731,898 -0.82(-3.04%)
Dec 07, 2011 26.64 26.95 26.46 26.86 23,362,434 +0.19(+0.71%)
Dec 06, 2011 26.75 26.90 26.50 26.67 20,221,154 -0.23(-0.84%)
Dec 05, 2011 27.06 27.18 26.76 26.90 26,278,984 +0.34(+1.29%)
Dec 02, 2011 26.94 27.04 26.46 26.55 23,106,060 -0.16(-0.60%)
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.