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 (%)
Nov 30, 2011 26.17 26.56 25.62 26.36 60,042,316 +1.40(+5.63%)
Nov 29, 2011 25.10 25.35 24.92 24.95 24,679,086 -0.23(-0.92%)
Nov 28, 2011 25.23 25.38 24.95 25.19 30,718,208 +0.93(+3.84%)
Nov 25, 2011 24.31 24.63 24.26 24.26 16,322,071 -0.04(-0.15%)
Nov 23, 2011 24.61 24.68 24.25 24.29 24,554,052 -0.68(-2.74%)
Nov 22, 2011 24.99 25.19 24.65 24.98 31,282,264 +0.06(+0.23%)
Nov 21, 2011 25.09 25.11 24.59 24.92 32,343,598 -0.79(-3.06%)
Nov 18, 2011 25.91 25.95 25.60 25.70 24,360,202 +0.03(+0.11%)
Nov 17, 2011 26.45 26.59 25.54 25.68 47,040,504 -0.66(-2.51%)
Nov 16, 2011 26.64 26.94 26.31 26.34 51,208,504 -1.16(-4.23%)
Nov 15, 2011 27.21 27.67 27.17 27.50 21,116,834 +0.35(+1.29%)
Nov 14, 2011 27.37 27.43 26.86 27.15 27,111,944 -0.36(-1.30%)
Nov 11, 2011 27.24 27.68 27.20 27.51 22,266,022 +0.59(+2.19%)
Nov 10, 2011 27.15 27.25 26.74 26.92 22,870,198 +0.11(+0.41%)
Nov 09, 2011 27.28 27.43 26.54 26.81 71,256,824 -1.54(-5.42%)
Nov 08, 2011 27.97 28.39 27.52 28.35 52,818,688 +0.54(+1.94%)
Nov 07, 2011 27.54 27.84 27.27 27.81 26,732,252 +0.36(+1.30%)
Nov 04, 2011 27.49 27.56 26.87 27.45 56,002,584 -0.26(-0.92%)
Nov 03, 2011 27.31 27.93 27.04 27.71 52,540,840 +0.46(+1.68%)
Nov 02, 2011 26.81 27.28 26.61 27.25 43,706,104 +1.40(+5.44%)
Nov 01, 2011 25.44 26.10 25.20 25.84 49,038,716 -0.40(-1.53%)
Oct 31, 2011 26.86 26.94 26.17 26.24 38,479,240 -1.26(-4.58%)
Oct 28, 2011 27.36 27.78 27.30 27.50 33,520,142 -0.31(-1.10%)
Oct 27, 2011 27.45 28.21 27.04 27.81 76,856,536 +1.51(+5.76%)
Oct 26, 2011 26.11 26.37 25.59 26.29 53,899,808 +1.02(+4.03%)
Oct 25, 2011 25.51 25.62 25.21 25.27 30,049,474 -0.40(-1.56%)
Oct 24, 2011 24.98 25.89 24.90 25.68 43,774,916 +1.32(+5.44%)
Oct 21, 2011 24.01 24.42 23.99 24.35 25,029,322 +0.65(+2.73%)
Oct 20, 2011 23.91 23.91 23.26 23.70 41,123,456 -0.40(-1.66%)
Oct 19, 2011 24.47 24.67 24.07 24.10 30,309,936 -0.74(-2.99%)
Oct 18, 2011 24.27 24.95 23.80 24.85 38,442,172 +0.41(+1.70%)
Oct 17, 2011 25.01 25.09 24.39 24.43 43,411,352 -0.80(-3.17%)
Oct 14, 2011 24.96 25.23 24.87 25.23 29,451,126 +0.26(+1.05%)
Oct 13, 2011 25.06 25.13 24.54 24.97 36,227,768 -0.30(-1.18%)
Oct 12, 2011 24.82 25.55 24.80 25.27 58,042,840 +0.96(+3.95%)
Oct 11, 2011 23.81 24.59 23.73 24.31 35,835,332 +0.52(+2.17%)
Oct 10, 2011 23.13 23.82 23.11 23.79 41,236,928 +1.20(+5.32%)
Oct 07, 2011 23.08 23.14 22.52 22.59 25,838,874 -0.29(-1.27%)
Oct 06, 2011 22.57 22.91 22.57 22.88 54,889,780 +0.32(+1.42%)
Oct 05, 2011 21.65 22.60 21.61 22.56 63,027,480 +0.88(+4.06%)
Oct 04, 2011 21.03 21.75 20.82 21.68 49,680,244 +0.03(+0.13%)
Oct 03, 2011 21.98 22.41 21.62 21.65 40,683,380 -0.79(-3.50%)
Sep 30, 2011 23.00 23.32 22.43 22.44 41,872,788 -1.51(-6.32%)
Sep 29, 2011 24.18 24.23 23.70 23.95 59,512,920 +0.31(+1.29%)
Sep 28, 2011 24.13 24.30 23.61 23.64 36,221,264 -0.92(-3.76%)
Sep 27, 2011 24.39 24.91 24.27 24.57 38,668,348 +1.19(+5.07%)
Sep 26, 2011 23.01 23.64 22.79 23.38 43,644,432 -0.10(-0.43%)
Sep 23, 2011 23.14 23.63 23.04 23.48 38,724,832 +0.54(+2.35%)
Sep 22, 2011 23.47 23.72 22.81 22.95 64,493,908 -1.56(-6.36%)
Sep 21, 2011 25.37 25.48 24.46 24.50 43,581,512 -1.13(-4.40%)
Sep 20, 2011 25.86 26.06 25.55 25.63 17,544,870 -0.14(-0.54%)
Sep 19, 2011 25.67 25.92 25.39 25.77 24,573,000 -0.88(-3.30%)
Sep 16, 2011 26.69 26.82 26.40 26.65 14,801,520 +0.19(+0.72%)
Sep 15, 2011 26.32 26.51 26.00 26.46 16,109,939 +0.28(+1.08%)
Sep 14, 2011 26.05 26.34 25.62 26.18 24,125,908 +0.07(+0.25%)
Sep 13, 2011 26.01 26.17 25.86 26.11 19,358,444 +0.07(+0.25%)
Sep 12, 2011 25.81 26.16 25.57 26.05 22,186,074 -0.12(-0.44%)
Sep 09, 2011 26.66 26.74 26.10 26.16 28,430,950 -0.73(-2.71%)
Sep 08, 2011 27.04 27.35 26.84 26.89 25,332,682 -0.65(-2.38%)
Sep 07, 2011 27.39 27.62 27.26 27.55 19,547,036 +0.49(+1.83%)
Sep 06, 2011 26.37 27.07 26.36 27.05 23,270,284 +0.04(+0.13%)
Sep 02, 2011 27.13 27.32 26.95 27.01 19,145,774 -0.71(-2.55%)
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.