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 (%)
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%)
Sep 01, 2011 28.03 28.20 27.70 27.72 18,033,538 -0.39(-1.40%)
Aug 31, 2011 28.05 28.17 27.81 28.11 26,679,522 +0.50(+1.82%)
Aug 30, 2011 27.47 27.80 27.32 27.61 27,219,584 -0.02(-0.08%)
Aug 29, 2011 27.09 27.65 27.07 27.63 31,106,022 +0.74(+2.73%)
Aug 26, 2011 26.66 26.92 25.96 26.90 34,538,576 +0.24(+0.90%)
Aug 25, 2011 27.01 27.14 26.47 26.66 21,113,102 -0.18(-0.68%)
Aug 24, 2011 26.59 26.93 26.50 26.84 21,878,556 -0.31(-1.15%)
Aug 23, 2011 26.46 27.21 26.22 27.15 35,852,348 +1.20(+4.60%)
Aug 22, 2011 26.34 26.38 25.83 25.96 22,368,906 -0.15(-0.59%)
Aug 19, 2011 26.05 26.68 26.02 26.11 25,910,888 -0.23(-0.88%)
Aug 18, 2011 26.60 26.66 26.01 26.34 38,228,308 -1.07(-3.90%)
Aug 17, 2011 27.62 27.82 27.27 27.41 26,722,134 -0.11(-0.40%)
Aug 16, 2011 27.42 27.70 27.23 27.52 22,081,160 -0.19(-0.68%)
Aug 15, 2011 27.47 27.71 27.18 27.71 29,160,624 +1.00(+3.73%)
Aug 12, 2011 26.88 26.99 26.49 26.72 22,818,968 -0.23(-0.84%)
Aug 11, 2011 26.00 27.04 25.97 26.94 40,482,748 +1.38(+5.41%)
Aug 10, 2011 26.16 26.48 25.49 25.56 61,318,004 -1.70(-6.25%)
Aug 09, 2011 27.97 27.28 25.81 27.26 75,304,024 +1.07(+4.08%)
Aug 08, 2011 27.15 27.79 26.07 26.19 64,345,680 -2.02(-7.15%)
Aug 05, 2011 28.51 28.67 27.32 28.21 48,500,728 -0.35(-1.22%)
Aug 04, 2011 29.07 29.21 28.50 28.56 41,458,596 -1.23(-4.13%)
Aug 03, 2011 29.74 29.85 29.16 29.79 33,136,480 -0.16(-0.53%)
Aug 02, 2011 30.41 30.48 29.88 29.95 24,720,924 -0.78(-2.53%)
Aug 01, 2011 31.07 31.10 30.41 30.73 29,727,744 -0.10(-0.33%)
Jul 29, 2011 30.46 30.96 30.45 30.83 17,059,926 +0.00(+0.00%)
Jul 28, 2011 30.87 31.01 30.70 30.83 21,343,410 +0.22(+0.71%)
Jul 27, 2011 30.94 30.98 30.49 30.61 27,880,672 -0.44(-1.41%)
Jul 26, 2011 30.99 31.13 30.85 31.05 15,428,010 +0.35(+1.14%)
Jul 25, 2011 30.61 30.77 30.55 30.70 13,479,829 -0.19(-0.61%)
Jul 22, 2011 30.81 30.93 30.69 30.89 11,790,594 +0.19(+0.62%)
Jul 21, 2011 30.49 30.77 30.42 30.70 26,494,080 +0.17(+0.57%)
Jul 20, 2011 30.39 30.63 30.38 30.52 16,454,798 +0.12(+0.41%)
Jul 19, 2011 30.17 30.40 30.15 30.40 17,894,152 +0.41(+1.36%)
Jul 18, 2011 30.02 30.04 29.74 29.99 15,682,274 -0.09(-0.29%)
Jul 15, 2011 30.21 30.26 29.95 30.08 11,377,527 +0.09(+0.32%)
Jul 14, 2011 30.22 30.33 29.90 29.98 28,194,126 -0.22(-0.72%)
Jul 13, 2011 30.05 30.46 30.02 30.20 23,260,210 +0.44(+1.49%)
Jul 12, 2011 29.81 29.96 29.63 29.76 22,141,794 -0.28(-0.94%)
Jul 11, 2011 30.42 30.42 29.93 30.04 30,692,266 -0.72(-2.34%)
Jul 08, 2011 30.94 31.02 30.65 30.76 27,738,060 -0.39(-1.24%)
Jul 07, 2011 31.08 31.26 31.02 31.15 18,272,476 +0.28(+0.90%)
Jul 06, 2011 30.83 30.89 30.52 30.87 26,478,116 -0.40(-1.28%)
Jul 05, 2011 31.42 31.44 31.14 31.27 19,598,538 -0.24(-0.76%)
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.