Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.13 +0.94 (+3.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 29.49 29.97 29.45 29.97 58,204,808 +0.42(+1.41%)
Nov 27, 2015 29.61 29.69 29.45 29.55 25,528,948 -0.83(-2.74%)
Nov 25, 2015 30.38 30.38 30.38 30.38 15,918,134 -0.07(-0.24%)
Nov 24, 2015 30.02 30.57 30.01 30.45 26,530,870 +0.01(+0.03%)
Nov 23, 2015 30.56 30.61 30.37 30.45 20,671,104 -0.34(-1.09%)
Nov 20, 2015 30.65 30.88 30.65 30.78 32,693,502 +0.51(+1.69%)
Nov 19, 2015 30.29 30.45 30.20 30.27 19,502,462 +0.04(+0.13%)
Nov 18, 2015 29.93 30.24 29.89 30.23 24,257,892 +0.21(+0.69%)
Nov 17, 2015 30.15 30.23 29.93 30.02 26,365,048 -0.14(-0.45%)
Nov 16, 2015 29.72 30.21 29.69 30.16 30,116,946 +0.45(+1.51%)
Nov 13, 2015 29.87 29.88 29.52 29.71 46,014,472 -0.61(-2.01%)
Nov 12, 2015 30.59 30.68 30.28 30.32 27,506,850 -0.02(-0.08%)
Nov 11, 2015 30.53 30.58 30.27 30.34 14,725,669 +0.01(+0.03%)
Nov 10, 2015 30.45 30.45 30.21 30.33 24,328,794 -0.21(-0.68%)
Nov 09, 2015 30.90 30.96 30.42 30.54 37,122,672 -0.62(-2.00%)
Nov 06, 2015 31.00 31.23 30.80 31.17 24,780,196 -0.29(-0.92%)
Nov 05, 2015 31.47 31.64 31.33 31.45 19,998,264 +0.15(+0.49%)
Nov 04, 2015 31.65 31.69 31.17 31.30 26,571,084 +0.39(+1.27%)
Nov 03, 2015 30.61 31.07 30.60 30.91 24,838,778 +0.03(+0.10%)
Nov 02, 2015 30.57 30.91 30.57 30.88 18,254,714 +0.26(+0.84%)
Oct 30, 2015 30.78 30.78 30.60 30.62 17,658,184 -0.09(-0.29%)
Oct 29, 2015 30.65 30.80 30.61 30.71 21,362,676 -0.30(-0.98%)
Oct 28, 2015 31.26 31.41 30.69 31.01 35,037,392 -0.34(-1.07%)
Oct 27, 2015 31.33 31.42 31.20 31.35 21,290,184 -0.25(-0.78%)
Oct 26, 2015 31.61 31.69 31.47 31.60 21,448,394 -0.70(-2.18%)
Oct 23, 2015 32.29 32.48 32.05 32.30 37,522,092 +0.54(+1.69%)
Oct 22, 2015 31.37 31.85 31.37 31.77 29,362,422 +0.68(+2.19%)
Oct 21, 2015 31.40 31.48 31.01 31.09 23,091,060 -0.46(-1.47%)
Oct 20, 2015 31.47 31.61 31.39 31.55 17,594,142 +0.04(+0.13%)
Oct 19, 2015 31.61 31.61 31.37 31.51 15,776,975 -0.30(-0.96%)
Oct 16, 2015 31.60 31.81 31.50 31.81 26,744,960 +0.11(+0.35%)
Oct 15, 2015 31.43 31.71 31.22 31.70 33,691,012 +1.02(+3.31%)
Oct 14, 2015 30.79 31.01 30.64 30.69 24,591,404 +0.13(+0.42%)
Oct 13, 2015 30.70 30.98 30.56 30.56 22,500,952 -0.40(-1.29%)
Oct 12, 2015 31.20 31.22 30.92 30.96 16,375,083 +0.02(+0.08%)
Oct 09, 2015 31.09 31.20 30.75 30.93 21,289,572 -0.14(-0.46%)
Oct 08, 2015 30.59 31.13 30.55 31.08 28,039,616 +0.14(+0.47%)
Oct 07, 2015 30.85 31.13 30.58 30.93 55,204,216 +1.24(+4.18%)
Oct 06, 2015 29.73 29.89 29.62 29.69 26,415,398 -0.45(-1.49%)
Oct 05, 2015 29.89 30.17 29.82 30.14 38,437,536 +0.53(+1.78%)
Oct 02, 2015 28.75 29.69 28.69 29.61 46,790,772 +1.04(+3.64%)
Oct 01, 2015 28.61 28.68 28.27 28.57 27,906,120 +0.19(+0.68%)
Sep 30, 2015 28.29 28.44 28.03 28.38 36,563,548 +0.70(+2.54%)
Sep 29, 2015 27.56 27.88 27.46 27.68 33,653,032 -0.02(-0.09%)
Sep 28, 2015 27.99 28.02 27.57 27.70 34,027,424 -0.51(-1.82%)
Sep 25, 2015 28.74 28.83 28.16 28.21 27,538,398 -0.10(-0.34%)
Sep 24, 2015 28.04 28.43 27.86 28.31 32,301,364 -0.22(-0.79%)
Sep 23, 2015 28.74 28.78 28.45 28.53 20,957,388 -0.41(-1.41%)
Sep 22, 2015 28.87 28.99 28.70 28.94 24,245,828 -0.51(-1.74%)
Sep 21, 2015 29.41 29.60 29.25 29.45 25,159,128 +0.42(+1.43%)
Sep 18, 2015 29.35 29.54 28.95 29.04 40,409,900 -0.66(-2.21%)
Sep 17, 2015 29.41 30.36 29.33 29.69 35,834,640 -0.34(-1.15%)
Sep 16, 2015 29.73 30.13 29.68 30.04 37,590,328 +0.87(+2.99%)
Sep 15, 2015 28.83 29.25 28.77 29.17 18,458,292 +0.38(+1.31%)
Sep 14, 2015 28.74 28.81 28.51 28.79 22,495,852 -0.29(-0.99%)
Sep 11, 2015 28.69 29.09 28.61 29.08 29,107,030 +0.22(+0.78%)
Sep 10, 2015 28.71 29.13 28.67 28.85 28,892,404 +0.06(+0.19%)
Sep 09, 2015 29.45 29.59 28.77 28.80 35,697,216 +0.03(+0.11%)
Sep 08, 2015 28.70 28.82 28.45 28.77 54,545,404 +1.90(+7.06%)
Sep 04, 2015 27.07 26.87 26.87 26.87 51,108,396 -1.03(-3.70%)
Sep 03, 2015 27.94 28.42 27.82 27.90 31,696,468 +0.16(+0.58%)
Sep 02, 2015 27.68 27.75 27.29 27.74 30,723,130 +0.31(+1.14%)
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.