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, 2012 27.93 27.95 27.77 27.84 20,928,140 +0.22(+0.81%)
Nov 29, 2012 27.76 27.84 27.54 27.61 22,669,790 +0.01(+0.03%)
Nov 28, 2012 27.31 27.64 27.16 27.61 22,286,740 -0.02(-0.05%)
Nov 27, 2012 27.76 27.84 27.62 27.62 20,255,464 -0.35(-1.26%)
Nov 26, 2012 27.91 27.99 27.79 27.97 11,680,388 -0.10(-0.35%)
Nov 23, 2012 27.96 28.13 27.87 28.07 22,297,336 +0.66(+2.41%)
Nov 21, 2012 27.44 27.52 27.28 27.41 19,944,386 +0.29(+1.08%)
Nov 20, 2012 27.04 27.12 26.83 27.12 20,860,474 -0.27(-0.99%)
Nov 19, 2012 27.25 27.46 27.20 27.39 22,473,190 +0.59(+2.18%)
Nov 16, 2012 26.84 26.89 26.57 26.80 25,032,752 +0.04(+0.17%)
Nov 15, 2012 26.67 26.81 26.56 26.76 19,563,212 -0.02(-0.07%)
Nov 14, 2012 27.19 27.21 26.74 26.78 34,222,256 -0.18(-0.68%)
Nov 13, 2012 26.89 27.09 26.71 26.96 33,985,460 -0.43(-1.56%)
Nov 12, 2012 27.38 27.53 27.37 27.39 13,699,750 +0.07(+0.25%)
Nov 09, 2012 27.18 27.50 27.13 27.32 20,607,154 -0.05(-0.16%)
Nov 08, 2012 27.67 27.88 27.25 27.37 49,134,892 -0.57(-2.04%)
Nov 07, 2012 28.17 28.17 27.73 27.93 31,490,134 -0.62(-2.18%)
Nov 06, 2012 28.22 28.58 28.20 28.56 24,194,704 +0.24(+0.85%)
Nov 05, 2012 28.23 28.36 28.10 28.32 12,218,217 +0.25(+0.88%)
Nov 02, 2012 28.57 28.58 28.05 28.07 25,316,206 -0.22(-0.77%)
Nov 01, 2012 28.24 28.44 28.17 28.29 25,037,522 +0.72(+2.62%)
Oct 31, 2012 27.80 27.86 27.50 27.56 17,282,664 -0.11(-0.39%)
Oct 26, 2012 27.75 27.67 27.67 27.67 16,153,270 -0.45(-1.60%)
Oct 25, 2012 28.14 28.19 27.93 28.12 19,415,700 +0.25(+0.89%)
Oct 24, 2012 28.13 28.14 27.86 27.88 16,073,020 +0.16(+0.59%)
Oct 23, 2012 27.87 27.90 27.58 27.71 25,673,778 -0.11(-0.40%)
Oct 19, 2012 28.06 28.10 27.75 27.82 39,379,688 -0.24(-0.84%)
Oct 18, 2012 28.05 28.23 27.96 28.06 25,348,308 +0.07(+0.25%)
Oct 17, 2012 27.69 28.08 27.54 27.99 31,479,614 +0.37(+1.36%)
Oct 16, 2012 27.51 27.72 27.48 27.61 18,604,604 +0.15(+0.55%)
Oct 15, 2012 27.37 27.51 27.24 27.46 19,719,246 +0.20(+0.74%)
Oct 12, 2012 27.04 27.39 27.16 27.26 24,673,786 +0.22(+0.80%)
Oct 11, 2012 27.03 27.20 27.01 27.04 27,600,428 +0.62(+2.35%)
Oct 10, 2012 26.52 26.54 26.35 26.42 15,873,821 +0.18(+0.69%)
Oct 09, 2012 26.52 26.52 26.20 26.24 13,821,842 +0.02(+0.09%)
Oct 08, 2012 26.14 26.25 26.09 26.22 18,678,294 -0.28(-1.07%)
Oct 05, 2012 26.63 26.77 26.45 26.50 15,567,392 +0.16(+0.61%)
Oct 04, 2012 26.19 26.41 26.12 26.34 12,092,563 +0.18(+0.70%)
Oct 03, 2012 26.19 26.24 26.01 26.16 11,860,247 -0.01(-0.03%)
Oct 02, 2012 26.35 26.35 26.04 26.17 11,753,149 -0.02(-0.06%)
Oct 01, 2012 26.12 26.42 26.08 26.18 17,374,622 +0.25(+0.98%)
Sep 28, 2012 26.03 26.07 25.86 25.93 17,756,220 -0.10(-0.40%)
Sep 27, 2012 25.96 26.11 25.80 26.03 19,795,794 +0.64(+2.52%)
Sep 26, 2012 25.54 25.59 25.32 25.39 14,442,842 -0.24(-0.92%)
Sep 25, 2012 25.97 26.09 25.61 25.63 17,061,592 -0.34(-1.30%)
Sep 24, 2012 25.93 26.05 25.84 25.96 9,297,940 -0.07(-0.27%)
Sep 21, 2012 26.12 26.20 26.02 26.04 16,098,237 +0.17(+0.65%)
Sep 20, 2012 25.88 25.92 25.70 25.87 16,350,575 -0.42(-1.60%)
Sep 19, 2012 26.16 26.34 26.10 26.29 16,061,595 +0.42(+1.64%)
Sep 18, 2012 25.91 25.96 25.76 25.86 16,847,776 -0.17(-0.65%)
Sep 17, 2012 26.21 26.23 25.99 26.03 16,792,688 -0.34(-1.28%)
Sep 14, 2012 26.38 26.67 26.19 26.37 34,519,904 +0.46(+1.76%)
Sep 13, 2012 25.25 26.13 25.16 25.91 39,535,828 +0.60(+2.37%)
Sep 12, 2012 25.25 25.36 25.15 25.31 20,659,924 +0.28(+1.14%)
Sep 11, 2012 24.90 25.11 24.88 25.03 15,731,080 +0.25(+1.03%)
Sep 10, 2012 24.97 25.03 24.72 24.77 19,302,490 -0.45(-1.78%)
Sep 07, 2012 25.15 25.30 25.12 25.22 41,175,888 +0.70(+2.84%)
Sep 06, 2012 24.20 24.60 24.17 24.53 21,925,178 +0.42(+1.74%)
Sep 05, 2012 24.07 24.15 23.98 24.11 21,431,028 -0.22(-0.89%)
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.