Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.01 -0.07 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.70 30.81 30.66 30.76 16,379,483 +0.01(+0.03%)
Jan 30, 2017 30.70 30.75 30.56 30.75 10,451,276 -0.12(-0.38%)
Jan 27, 2017 30.88 30.96 30.74 30.87 13,348,996 -0.03(-0.08%)
Jan 26, 2017 30.94 31.03 30.85 30.89 22,866,622 +0.06(+0.19%)
Jan 25, 2017 30.70 30.85 30.69 30.83 15,274,989 +0.13(+0.44%)
Jan 24, 2017 30.56 30.79 30.56 30.70 13,298,341 +0.13(+0.41%)
Jan 23, 2017 30.46 30.62 30.42 30.57 19,377,682 +0.15(+0.50%)
Jan 20, 2017 30.50 30.57 30.30 30.42 22,786,106 -0.12(-0.38%)
Jan 19, 2017 30.63 30.65 30.40 30.54 18,828,234 -0.13(-0.41%)
Jan 18, 2017 30.78 30.80 30.63 30.67 19,682,658 +0.15(+0.49%)
Jan 17, 2017 30.51 30.53 30.41 30.51 13,706,681 -0.14(-0.47%)
Jan 13, 2017 30.66 30.66 30.66 0 +0.07(+0.22%)
Jan 12, 2017 30.51 30.59 30.38 30.59 14,602,962 -0.03(-0.11%)
Jan 11, 2017 30.51 30.72 30.37 30.62 27,086,158 +0.22(+0.72%)
Jan 10, 2017 30.25 30.61 30.24 30.41 36,265,248 +0.39(+1.31%)
Jan 09, 2017 30.05 30.11 29.97 30.01 11,383,723 +0.04(+0.14%)
Jan 06, 2017 30.10 30.10 29.91 29.97 21,360,924 -0.23(-0.75%)
Jan 05, 2017 30.09 30.27 30.07 30.20 29,492,690 +0.43(+1.44%)
Jan 04, 2017 29.55 29.90 29.53 29.77 50,767,432 +0.30(+1.02%)
Jan 03, 2017 29.42 29.63 29.37 29.47 23,619,384 +0.37(+1.27%)
Dec 30, 2016 29.10 29.10 29.10 0 -0.08(-0.29%)
Dec 29, 2016 29.06 29.29 29.03 29.18 20,610,614 +0.38(+1.31%)
Dec 28, 2016 28.90 28.93 28.75 28.80 19,151,134 +0.26(+0.91%)
Dec 27, 2016 28.52 28.59 28.51 28.54 14,229,128 +0.07(+0.24%)
Dec 23, 2016 28.48 28.48 28.48 0 -0.08(-0.26%)
Dec 22, 2016 28.59 28.61 28.45 28.55 26,934,962 -0.30(-1.05%)
Dec 21, 2016 29.02 29.04 28.86 28.86 24,198,862 -0.10(-0.34%)
Dec 20, 2016 28.99 29.05 28.93 28.95 17,827,252 -0.11(-0.37%)
Dec 19, 2016 29.08 29.15 29.00 29.06 25,092,740 -0.12(-0.39%)
Dec 16, 2016 29.38 29.43 29.09 29.18 37,122,904 -0.31(-1.06%)
Dec 15, 2016 29.48 29.61 29.42 29.49 32,532,640 -0.26(-0.88%)
Dec 14, 2016 30.14 30.33 29.64 29.75 39,623,140 -0.67(-2.19%)
Dec 13, 2016 30.33 30.50 30.28 30.42 29,149,096 +0.33(+1.09%)
Dec 12, 2016 30.15 30.26 29.94 30.09 34,906,092 -0.71(-2.30%)
Dec 09, 2016 30.72 30.82 30.64 30.80 14,847,946 -0.18(-0.58%)
Dec 08, 2016 30.81 31.04 30.74 30.98 21,571,562 +0.00(+0.00%)
Dec 07, 2016 30.71 31.08 30.69 30.98 19,978,882 +0.35(+1.15%)
Dec 06, 2016 30.62 30.65 30.48 30.62 16,012,778 +0.00(+0.00%)
Dec 05, 2016 30.49 30.64 30.47 30.62 14,173,827 -0.04(-0.13%)
Dec 02, 2016 30.61 30.82 30.60 30.66 14,883,634 -0.23(-0.75%)
Dec 01, 2016 30.90 31.03 30.80 30.89 17,944,380 +0.00(+0.00%)
Nov 30, 2016 30.84 31.01 30.80 30.89 19,930,294 +0.11(+0.35%)
Nov 29, 2016 30.70 30.89 30.61 30.79 18,728,106 +0.19(+0.62%)
Nov 28, 2016 30.73 30.80 30.59 30.60 19,340,548 +0.12(+0.38%)
Nov 25, 2016 30.55 30.60 30.46 30.48 9,868,035 +0.29(+0.95%)
Nov 23, 2016 30.20 30.20 30.20 0 -0.11(-0.38%)
Nov 22, 2016 30.32 30.35 30.19 30.31 18,354,914 +0.53(+1.77%)
Nov 21, 2016 29.77 29.86 29.71 29.78 13,845,607 +0.25(+0.83%)
Nov 18, 2016 29.56 29.60 29.41 29.54 16,054,374 -0.02(-0.08%)
Nov 17, 2016 29.47 29.68 29.46 29.56 17,149,608 +0.12(+0.39%)
Nov 16, 2016 29.40 29.54 29.31 29.45 23,868,056 -0.35(-1.19%)
Nov 15, 2016 29.56 29.92 29.53 29.80 30,407,788 +0.41(+1.40%)
Nov 14, 2016 29.37 29.57 29.16 29.39 32,256,404 -0.18(-0.61%)
Nov 11, 2016 29.37 29.66 29.20 29.57 34,677,836 -0.34(-1.13%)
Nov 10, 2016 30.20 30.24 29.60 29.91 56,018,788 -0.29(-0.95%)
Nov 09, 2016 30.08 30.52 30.05 30.20 59,510,644 -0.73(-2.36%)
Nov 08, 2016 30.52 31.15 30.48 30.93 28,080,282 +0.22(+0.72%)
Nov 07, 2016 30.52 30.83 30.51 30.70 30,161,216 +0.92(+3.09%)
Nov 04, 2016 29.85 29.92 29.70 29.78 23,624,304 -0.26(-0.88%)
Nov 03, 2016 30.21 30.25 29.96 30.05 19,007,480 -0.05(-0.16%)
Nov 02, 2016 30.26 30.33 29.87 30.10 29,713,560 -0.39(-1.29%)
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.