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 (%)
Nov 30, 2015 29.49 29.97 29.45 29.97 58,194,776 +0.42(+1.41%)
Nov 27, 2015 29.61 29.69 29.46 29.55 25,524,548 -0.83(-2.74%)
Nov 25, 2015 30.39 30.39 30.39 30.39 15,915,390 -0.07(-0.24%)
Nov 24, 2015 30.03 30.58 30.01 30.46 26,526,296 +0.01(+0.03%)
Nov 23, 2015 30.56 30.62 30.38 30.45 20,667,542 -0.34(-1.09%)
Nov 20, 2015 30.65 30.88 30.65 30.79 32,687,866 +0.51(+1.69%)
Nov 19, 2015 30.30 30.45 30.20 30.27 19,499,100 +0.04(+0.13%)
Nov 18, 2015 29.93 30.24 29.90 30.23 24,253,710 +0.21(+0.69%)
Nov 17, 2015 30.15 30.24 29.94 30.03 26,360,504 -0.14(-0.45%)
Nov 16, 2015 29.72 30.22 29.69 30.16 30,111,754 +0.45(+1.51%)
Nov 13, 2015 29.87 29.88 29.52 29.71 46,006,544 -0.61(-2.01%)
Nov 12, 2015 30.59 30.68 30.28 30.32 27,502,110 -0.02(-0.08%)
Nov 11, 2015 30.53 30.59 30.27 30.35 14,723,131 +0.01(+0.03%)
Nov 10, 2015 30.46 30.46 30.22 30.34 24,324,600 -0.21(-0.68%)
Nov 09, 2015 30.91 30.96 30.43 30.55 37,116,276 -0.62(-2.00%)
Nov 06, 2015 31.00 31.24 30.80 31.17 24,775,926 -0.29(-0.92%)
Nov 05, 2015 31.48 31.64 31.34 31.46 19,994,818 +0.15(+0.49%)
Nov 04, 2015 31.66 31.70 31.18 31.31 26,566,504 +0.39(+1.27%)
Nov 03, 2015 30.62 31.08 30.60 30.92 24,834,496 +0.03(+0.10%)
Nov 02, 2015 30.57 30.92 30.57 30.88 18,251,568 +0.26(+0.84%)
Oct 30, 2015 30.79 30.79 30.60 30.63 17,655,140 -0.09(-0.29%)
Oct 29, 2015 30.66 30.80 30.61 30.72 21,358,994 -0.30(-0.98%)
Oct 28, 2015 31.27 31.41 30.69 31.02 35,031,352 -0.34(-1.07%)
Oct 27, 2015 31.33 31.43 31.20 31.36 21,286,514 -0.25(-0.79%)
Oct 26, 2015 31.62 31.70 31.48 31.60 21,444,698 -0.70(-2.18%)
Oct 23, 2015 32.29 32.48 32.06 32.31 37,515,624 +0.54(+1.69%)
Oct 22, 2015 31.37 31.86 31.37 31.77 29,357,362 +0.68(+2.19%)
Oct 21, 2015 31.40 31.48 31.01 31.09 23,087,082 -0.46(-1.47%)
Oct 20, 2015 31.48 31.62 31.40 31.56 17,591,108 +0.04(+0.13%)
Oct 19, 2015 31.61 31.61 31.37 31.52 15,774,256 -0.30(-0.96%)
Oct 16, 2015 31.60 31.82 31.51 31.82 26,740,350 +0.11(+0.35%)
Oct 15, 2015 31.44 31.72 31.23 31.71 33,685,208 +1.02(+3.31%)
Oct 14, 2015 30.80 31.01 30.64 30.69 24,587,166 +0.13(+0.42%)
Oct 13, 2015 30.71 30.99 30.56 30.56 22,497,074 -0.40(-1.29%)
Oct 12, 2015 31.20 31.23 30.92 30.96 16,372,261 +0.02(+0.08%)
Oct 09, 2015 31.09 31.20 30.75 30.94 21,285,902 -0.14(-0.46%)
Oct 08, 2015 30.59 31.14 30.55 31.08 28,034,784 +0.14(+0.47%)
Oct 07, 2015 30.85 31.14 30.59 30.94 55,194,700 +1.24(+4.18%)
Oct 06, 2015 29.74 29.89 29.63 29.70 26,410,846 -0.45(-1.49%)
Oct 05, 2015 29.90 30.18 29.83 30.15 38,430,908 +0.53(+1.78%)
Oct 02, 2015 28.75 29.69 28.69 29.62 46,782,708 +1.04(+3.64%)
Oct 01, 2015 28.61 28.69 28.27 28.58 27,901,312 +0.19(+0.68%)
Sep 30, 2015 28.29 28.44 28.04 28.39 36,557,248 +0.70(+2.54%)
Sep 29, 2015 27.56 27.88 27.47 27.68 33,647,232 -0.02(-0.09%)
Sep 28, 2015 27.99 28.03 27.58 27.71 34,021,560 -0.51(-1.82%)
Sep 25, 2015 28.75 28.83 28.16 28.22 27,533,652 -0.10(-0.34%)
Sep 24, 2015 28.04 28.43 27.87 28.31 32,295,798 -0.22(-0.79%)
Sep 23, 2015 28.75 28.78 28.45 28.54 20,953,776 -0.41(-1.41%)
Sep 22, 2015 28.87 28.99 28.71 28.95 24,241,650 -0.51(-1.74%)
Sep 21, 2015 29.41 29.60 29.26 29.46 25,154,792 +0.42(+1.43%)
Sep 18, 2015 29.35 29.55 28.96 29.04 40,402,936 -0.66(-2.21%)
Sep 17, 2015 29.42 30.36 29.34 29.70 35,828,464 -0.34(-1.15%)
Sep 16, 2015 29.74 30.13 29.68 30.04 37,583,848 +0.87(+2.99%)
Sep 15, 2015 28.83 29.26 28.77 29.17 18,455,112 +0.38(+1.31%)
Sep 14, 2015 28.75 28.82 28.51 28.79 22,491,976 -0.29(-0.99%)
Sep 11, 2015 28.70 29.09 28.61 29.08 29,102,014 +0.22(+0.78%)
Sep 10, 2015 28.71 29.14 28.67 28.86 28,887,424 +0.06(+0.19%)
Sep 09, 2015 29.46 29.59 28.77 28.80 35,691,064 +0.03(+0.11%)
Sep 08, 2015 28.70 28.83 28.46 28.77 54,536,004 +1.90(+7.06%)
Sep 04, 2015 27.07 26.87 26.87 26.87 51,099,588 -1.03(-3.70%)
Sep 03, 2015 27.95 28.43 27.83 27.91 31,691,006 +0.16(+0.58%)
Sep 02, 2015 27.68 27.75 27.29 27.75 30,717,834 +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.