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 (%)
Jan 29, 2016 25.19 25.49 25.12 25.46 38,361,436 +0.80(+3.24%)
Jan 28, 2016 24.79 24.88 24.45 24.66 38,022,756 +0.36(+1.48%)
Jan 27, 2016 24.40 24.77 24.19 24.30 44,146,244 -0.34(-1.39%)
Jan 26, 2016 24.37 24.71 24.36 24.65 28,859,730 +0.18(+0.72%)
Jan 25, 2016 24.77 24.83 24.47 24.47 36,898,676 -0.61(-2.42%)
Jan 22, 2016 24.96 25.09 24.79 25.08 43,812,324 +0.87(+3.61%)
Jan 21, 2016 24.03 24.52 23.87 24.21 47,169,832 +0.16(+0.68%)
Jan 20, 2016 23.97 24.33 23.51 24.04 60,733,604 -0.88(-3.54%)
Jan 19, 2016 25.19 25.19 24.67 24.92 47,550,888 +0.61(+2.50%)
Jan 15, 2016 24.19 24.32 24.32 24.32 78,553,592 -1.20(-4.69%)
Jan 14, 2016 25.13 25.59 24.89 25.51 44,965,188 +0.36(+1.43%)
Jan 13, 2016 25.72 25.80 25.03 25.15 41,175,896 -0.47(-1.85%)
Jan 12, 2016 25.77 25.91 25.44 25.63 36,785,356 -0.04(-0.16%)
Jan 11, 2016 25.85 25.94 25.39 25.67 49,040,668 -0.14(-0.54%)
Jan 08, 2016 26.33 26.36 25.79 25.81 59,115,492 -0.27(-1.03%)
Jan 07, 2016 26.25 26.77 26.07 26.08 66,974,948 -1.04(-3.82%)
Jan 06, 2016 27.09 27.30 26.99 27.11 32,155,646 -0.60(-2.18%)
Jan 05, 2016 27.74 27.79 27.57 27.72 31,077,960 -0.16(-0.56%)
Jan 04, 2016 27.86 27.93 27.54 27.87 47,870,084 -0.93(-3.23%)
Dec 31, 2015 28.80 28.80 28.80 28.80 16,940,582 -0.10(-0.34%)
Dec 30, 2015 29.02 29.11 28.87 28.90 16,760,859 -0.47(-1.61%)
Dec 29, 2015 29.47 29.49 29.28 29.37 15,533,369 +0.10(+0.33%)
Dec 28, 2015 29.17 29.36 29.12 29.27 21,038,798 -0.48(-1.62%)
Dec 24, 2015 29.69 29.76 29.76 29.76 8,218,123 -0.07(-0.23%)
Dec 23, 2015 29.59 29.84 29.57 29.83 27,430,544 +0.58(+2.00%)
Dec 22, 2015 29.03 29.30 28.95 29.24 22,464,420 +0.05(+0.17%)
Dec 21, 2015 29.23 29.27 28.92 29.19 39,840,580 +0.30(+1.04%)
Dec 18, 2015 28.81 29.06 28.66 28.89 57,809,420 +0.28(+0.96%)
Dec 17, 2015 29.06 29.06 28.58 28.62 37,906,384 -0.35(-1.21%)
Dec 16, 2015 28.89 29.14 28.50 28.97 33,971,460 +0.50(+1.77%)
Dec 15, 2015 28.41 28.64 28.40 28.46 43,768,296 +0.48(+1.71%)
Dec 14, 2015 27.87 28.02 27.56 27.98 39,077,856 +0.41(+1.48%)
Dec 11, 2015 27.77 27.86 27.53 27.58 43,679,356 -0.79(-2.79%)
Dec 10, 2015 28.44 28.61 28.25 28.37 36,239,868 -0.27(-0.95%)
Dec 09, 2015 28.70 29.06 28.54 28.64 34,014,896 -0.30(-1.05%)
Dec 08, 2015 28.66 28.97 28.56 28.94 35,274,720 -0.45(-1.52%)
Dec 07, 2015 29.52 29.56 29.21 29.39 28,838,864 -0.45(-1.50%)
Dec 04, 2015 29.45 29.93 29.45 29.84 25,384,198 +0.26(+0.86%)
Dec 03, 2015 29.89 29.92 29.43 29.58 25,392,760 -0.22(-0.72%)
Dec 02, 2015 30.11 30.12 29.70 29.80 24,374,310 -0.26(-0.85%)
Dec 01, 2015 29.95 30.08 29.91 30.05 22,040,378 +0.14(+0.48%)
Nov 30, 2015 29.43 29.91 29.39 29.91 58,314,536 +0.42(+1.41%)
Nov 27, 2015 29.55 29.63 29.40 29.49 25,577,076 -0.83(-2.74%)
Nov 25, 2015 30.32 30.32 30.32 30.32 15,948,143 -0.07(-0.24%)
Nov 24, 2015 29.97 30.52 29.95 30.40 26,580,886 +0.01(+0.03%)
Nov 23, 2015 30.50 30.56 30.32 30.39 20,710,074 -0.34(-1.09%)
Nov 20, 2015 30.59 30.82 30.59 30.72 32,755,136 +0.51(+1.69%)
Nov 19, 2015 30.24 30.39 30.14 30.21 19,539,228 +0.04(+0.13%)
Nov 18, 2015 29.87 30.18 29.84 30.17 24,303,622 +0.21(+0.69%)
Nov 17, 2015 30.09 30.18 29.88 29.97 26,414,752 -0.14(-0.45%)
Nov 16, 2015 29.66 30.16 29.63 30.10 30,173,722 +0.45(+1.51%)
Nov 13, 2015 29.81 29.82 29.46 29.65 46,101,220 -0.61(-2.01%)
Nov 12, 2015 30.53 30.62 30.22 30.26 27,558,708 -0.02(-0.08%)
Nov 11, 2015 30.47 30.52 30.21 30.28 14,753,430 +0.01(+0.03%)
Nov 10, 2015 30.40 30.40 30.16 30.28 24,374,658 -0.21(-0.68%)
Nov 09, 2015 30.84 30.90 30.36 30.48 37,192,660 -0.62(-2.00%)
Nov 06, 2015 30.94 31.18 30.74 31.11 24,826,912 -0.29(-0.92%)
Nov 05, 2015 31.41 31.58 31.27 31.39 20,035,966 +0.15(+0.49%)
Nov 04, 2015 31.59 31.63 31.12 31.24 26,621,176 +0.39(+1.27%)
Nov 03, 2015 30.56 31.01 30.54 30.85 24,885,604 +0.03(+0.10%)
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.