Skip to main content

China Largecap Ishares ETF (NY: FXI )

23.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 27.15 27.53 27.03 27.46 77,914,752 +0.66(+2.47%)
May 27, 2016 26.86 26.80 26.80 26.80 25,631,918 +0.16(+0.58%)
May 26, 2016 26.66 26.71 26.55 26.65 19,101,582 -0.10(-0.37%)
May 25, 2016 26.55 26.79 26.51 26.74 30,854,700 +0.48(+1.83%)
May 24, 2016 25.94 26.32 25.91 26.26 35,621,872 +0.50(+1.93%)
May 23, 2016 25.80 25.94 25.73 25.77 18,722,552 -0.06(-0.22%)
May 20, 2016 25.77 25.93 25.75 25.82 20,797,944 +0.33(+1.28%)
May 19, 2016 25.51 25.57 25.33 25.50 33,493,530 -0.14(-0.54%)
May 18, 2016 25.71 26.02 25.52 25.63 35,309,168 -0.20(-0.77%)
May 17, 2016 25.94 26.05 25.75 25.83 29,270,208 -0.16(-0.61%)
May 16, 2016 25.83 26.11 25.82 25.99 27,101,008 +0.50(+1.95%)
May 13, 2016 25.72 25.81 25.34 25.50 40,106,104 -0.42(-1.61%)
May 12, 2016 26.16 26.22 25.85 25.91 25,991,424 -0.05(-0.19%)
May 11, 2016 26.06 26.23 25.96 25.96 28,602,510 -0.44(-1.67%)
May 10, 2016 26.00 26.40 26.00 26.40 30,044,052 +0.60(+2.31%)
May 09, 2016 26.09 26.14 25.81 25.81 38,114,508 -0.40(-1.53%)
May 06, 2016 26.08 26.35 26.07 26.21 28,072,164 -0.16(-0.59%)
May 05, 2016 26.56 26.61 26.28 26.36 39,823,132 +0.04(+0.16%)
May 04, 2016 26.48 26.58 26.22 26.32 34,501,072 -0.33(-1.24%)
May 03, 2016 26.90 26.94 26.61 26.65 38,557,828 -0.67(-2.43%)
May 02, 2016 27.49 27.49 27.19 27.32 19,967,188 -0.05(-0.18%)
Apr 29, 2016 27.48 27.57 27.18 27.36 27,433,852 -0.44(-1.58%)
Apr 28, 2016 27.86 28.09 27.76 27.81 22,702,202 -0.26(-0.93%)
Apr 27, 2016 27.70 28.15 27.70 28.07 21,014,576 +0.20(+0.73%)
Apr 26, 2016 27.76 27.89 27.68 27.86 20,304,840 +0.16(+0.59%)
Apr 25, 2016 27.76 27.81 27.59 27.70 26,587,858 -0.33(-1.19%)
Apr 22, 2016 28.07 28.33 27.93 28.03 29,571,216 -0.11(-0.38%)
Apr 21, 2016 28.35 28.41 28.08 28.14 24,748,844 -0.20(-0.69%)
Apr 20, 2016 28.22 28.56 28.12 28.34 33,438,200 -0.33(-1.14%)
Apr 19, 2016 28.43 28.72 28.40 28.66 22,605,044 +0.34(+1.21%)
Apr 18, 2016 28.10 28.47 28.04 28.32 22,394,214 +0.18(+0.64%)
Apr 15, 2016 28.30 28.34 28.12 28.14 25,902,756 -0.36(-1.26%)
Apr 14, 2016 28.52 28.60 28.44 28.50 17,859,514 -0.06(-0.20%)
Apr 13, 2016 28.48 28.59 28.37 28.56 46,400,756 +1.08(+3.92%)
Apr 12, 2016 27.24 27.64 27.09 27.48 23,707,540 +0.38(+1.39%)
Apr 11, 2016 27.26 27.41 27.08 27.10 22,648,310 +0.32(+1.19%)
Apr 08, 2016 26.44 27.03 26.71 26.79 22,798,670 +0.34(+1.30%)
Apr 07, 2016 26.65 26.68 26.32 26.44 24,890,584 -0.51(-1.91%)
Apr 06, 2016 26.58 26.96 26.50 26.96 21,918,386 +0.50(+1.88%)
Apr 05, 2016 26.65 26.74 26.42 26.46 27,638,772 -0.61(-2.26%)
Apr 04, 2016 27.41 27.49 27.04 27.07 17,833,018 -0.33(-1.22%)
Apr 01, 2016 26.95 27.51 26.80 27.41 23,678,988 -0.15(-0.55%)
Mar 31, 2016 27.66 27.77 27.50 27.56 20,840,454 -0.06(-0.22%)
Mar 30, 2016 27.70 27.85 27.59 27.62 28,582,728 +0.41(+1.50%)
Mar 29, 2016 26.72 27.23 26.63 27.21 22,827,194 +0.27(+1.00%)
Mar 28, 2016 26.69 26.96 26.68 26.94 19,731,160 +0.22(+0.82%)
Mar 24, 2016 26.51 26.72 26.72 26.72 21,799,776 -0.19(-0.70%)
Mar 23, 2016 27.23 27.23 26.86 26.91 31,652,804 -0.38(-1.41%)
Mar 22, 2016 27.25 27.45 27.18 27.29 18,495,942 -0.22(-0.80%)
Mar 21, 2016 27.53 27.67 27.44 27.51 18,545,902 +0.02(+0.09%)
Mar 18, 2016 27.50 27.65 27.44 27.49 31,222,354 +0.18(+0.67%)
Mar 17, 2016 26.93 27.35 26.90 27.30 35,396,324 +0.31(+1.16%)
Mar 16, 2016 26.39 27.05 26.34 26.99 34,477,252 +0.30(+1.13%)
Mar 15, 2016 26.52 26.72 26.41 26.69 18,379,224 -0.16(-0.61%)
Mar 14, 2016 26.83 26.99 26.71 26.85 21,718,164 +0.03(+0.12%)
Mar 11, 2016 26.48 26.83 26.47 26.82 35,278,400 +0.92(+3.56%)
Mar 10, 2016 26.20 26.29 25.61 25.90 36,130,252 -0.20(-0.78%)
Mar 09, 2016 26.10 26.28 26.03 26.10 17,624,374 +0.10(+0.38%)
Mar 08, 2016 26.21 26.25 25.97 26.00 30,985,602 -0.61(-2.30%)
Mar 07, 2016 26.39 26.76 26.39 26.61 30,487,232 -0.31(-1.15%)
Mar 04, 2016 26.43 27.01 26.36 26.92 52,121,728 +0.74(+2.84%)
Mar 03, 2016 25.92 26.21 25.86 26.18 30,599,500 +0.02(+0.09%)
Mar 02, 2016 25.86 26.16 25.78 26.16 33,850,252 +0.55(+2.17%)
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.