Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 27.87 27.89 27.70 27.78 20,974,840 +0.22(+0.81%)
Nov 29, 2012 27.70 27.78 27.48 27.55 22,720,378 +0.01(+0.03%)
Nov 28, 2012 27.25 27.57 27.10 27.54 22,336,474 -0.01(-0.05%)
Nov 27, 2012 27.70 27.78 27.55 27.56 20,300,664 -0.35(-1.26%)
Nov 26, 2012 27.84 27.93 27.73 27.91 11,706,452 -0.10(-0.35%)
Nov 23, 2012 27.90 28.07 27.81 28.01 22,347,092 +0.66(+2.41%)
Nov 21, 2012 27.38 27.46 27.21 27.35 19,988,890 +0.29(+1.08%)
Nov 20, 2012 26.98 27.06 26.77 27.06 20,907,024 -0.27(-0.99%)
Nov 19, 2012 27.18 27.40 27.14 27.33 22,523,340 +0.58(+2.18%)
Nov 16, 2012 26.78 26.83 26.51 26.74 25,088,614 +0.04(+0.17%)
Nov 15, 2012 26.61 26.75 26.50 26.70 19,606,866 -0.02(-0.07%)
Nov 14, 2012 27.13 27.15 26.68 26.72 34,298,624 -0.18(-0.68%)
Nov 13, 2012 26.83 27.03 26.65 26.90 34,061,296 -0.43(-1.56%)
Nov 12, 2012 27.32 27.47 27.30 27.33 13,730,321 +0.07(+0.25%)
Nov 09, 2012 27.12 27.44 27.07 27.26 20,653,140 -0.04(-0.16%)
Nov 08, 2012 27.61 27.82 27.19 27.30 49,244,536 -0.57(-2.04%)
Nov 07, 2012 28.11 28.11 27.67 27.87 31,560,404 -0.62(-2.18%)
Nov 06, 2012 28.16 28.52 28.14 28.49 24,248,694 +0.24(+0.85%)
Nov 05, 2012 28.17 28.30 28.04 28.25 12,245,482 +0.25(+0.88%)
Nov 02, 2012 28.51 28.52 27.99 28.01 25,372,700 -0.22(-0.77%)
Nov 01, 2012 28.18 28.38 28.11 28.22 25,093,394 +0.72(+2.62%)
Oct 31, 2012 27.74 27.80 27.44 27.50 17,321,230 -0.11(-0.39%)
Oct 26, 2012 27.69 27.61 27.61 27.61 16,189,316 -0.45(-1.60%)
Oct 25, 2012 28.07 28.13 27.87 28.06 19,459,026 +0.25(+0.89%)
Oct 24, 2012 28.07 28.08 27.80 27.81 16,108,887 +0.16(+0.59%)
Oct 23, 2012 27.81 27.84 27.51 27.65 25,731,068 -0.11(-0.40%)
Oct 19, 2012 28.00 28.04 27.69 27.76 39,467,564 -0.24(-0.84%)
Oct 18, 2012 27.98 28.16 27.90 28.00 25,404,872 +0.07(+0.25%)
Oct 17, 2012 27.63 28.02 27.48 27.93 31,549,860 +0.37(+1.36%)
Oct 16, 2012 27.45 27.66 27.42 27.55 18,646,120 +0.15(+0.55%)
Oct 15, 2012 27.31 27.45 27.18 27.40 19,763,250 +0.20(+0.74%)
Oct 12, 2012 26.98 27.33 27.10 27.20 24,728,846 +0.22(+0.80%)
Oct 11, 2012 26.97 27.14 26.95 26.98 27,662,018 +0.62(+2.35%)
Oct 10, 2012 26.46 26.48 26.30 26.36 15,909,244 +0.18(+0.69%)
Oct 09, 2012 26.46 26.46 26.14 26.18 13,852,685 +0.02(+0.09%)
Oct 08, 2012 26.08 26.19 26.03 26.16 18,719,974 -0.28(-1.07%)
Oct 05, 2012 26.57 26.71 26.39 26.44 15,602,131 +0.16(+0.61%)
Oct 04, 2012 26.13 26.35 26.06 26.28 12,119,548 +0.18(+0.70%)
Oct 03, 2012 26.13 26.18 25.95 26.10 11,886,713 -0.01(-0.03%)
Oct 02, 2012 26.29 26.29 25.98 26.11 11,779,376 -0.01(-0.06%)
Oct 01, 2012 26.06 26.36 26.02 26.12 17,413,394 +0.25(+0.98%)
Sep 28, 2012 25.97 26.01 25.80 25.87 17,795,842 -0.10(-0.40%)
Sep 27, 2012 25.90 26.05 25.74 25.97 19,839,968 +0.64(+2.52%)
Sep 26, 2012 25.48 25.53 25.26 25.33 14,475,071 -0.24(-0.92%)
Sep 25, 2012 25.91 26.03 25.55 25.57 17,099,664 -0.34(-1.30%)
Sep 24, 2012 25.87 26.00 25.79 25.91 9,318,688 -0.07(-0.27%)
Sep 21, 2012 26.06 26.15 25.96 25.98 16,134,160 +0.17(+0.65%)
Sep 20, 2012 25.82 25.86 25.64 25.81 16,387,061 -0.42(-1.60%)
Sep 19, 2012 26.10 26.28 26.04 26.23 16,097,436 +0.42(+1.64%)
Sep 18, 2012 25.85 25.91 25.70 25.81 16,885,370 -0.17(-0.65%)
Sep 17, 2012 26.15 26.18 25.93 25.97 16,830,162 -0.34(-1.28%)
Sep 14, 2012 26.32 26.61 26.13 26.31 34,596,936 +0.46(+1.76%)
Sep 13, 2012 25.20 26.07 25.10 25.85 39,624,052 +0.60(+2.37%)
Sep 12, 2012 25.20 25.30 25.10 25.26 20,706,028 +0.28(+1.14%)
Sep 11, 2012 24.84 25.05 24.82 24.97 15,766,184 +0.25(+1.03%)
Sep 10, 2012 24.91 24.97 24.67 24.72 19,345,564 -0.45(-1.78%)
Sep 07, 2012 25.10 25.24 25.07 25.17 41,267,772 +0.70(+2.84%)
Sep 06, 2012 24.15 24.55 24.12 24.47 21,974,104 +0.42(+1.74%)
Sep 05, 2012 24.01 24.10 23.93 24.05 21,478,852 -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.