Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 26.23 26.63 25.68 26.42 59,897,488 +1.41(+5.63%)
Nov 29, 2011 25.16 25.42 24.98 25.01 24,619,558 -0.23(-0.92%)
Nov 28, 2011 25.29 25.44 25.01 25.25 30,644,114 +0.93(+3.84%)
Nov 25, 2011 24.37 24.69 24.31 24.31 16,282,700 -0.04(-0.15%)
Nov 23, 2011 24.67 24.74 24.31 24.35 24,494,824 -0.69(-2.74%)
Nov 22, 2011 25.05 25.26 24.71 25.04 31,206,808 +0.06(+0.23%)
Nov 21, 2011 25.15 25.18 24.65 24.98 32,265,582 -0.79(-3.06%)
Nov 18, 2011 25.97 26.02 25.66 25.77 24,301,442 +0.03(+0.11%)
Nov 17, 2011 26.51 26.65 25.60 25.74 46,927,036 -0.66(-2.51%)
Nov 16, 2011 26.70 27.01 26.37 26.40 51,084,984 -1.17(-4.23%)
Nov 15, 2011 27.28 27.74 27.23 27.57 21,065,898 +0.35(+1.29%)
Nov 14, 2011 27.44 27.50 26.93 27.22 27,046,546 -0.36(-1.30%)
Nov 11, 2011 27.31 27.74 27.26 27.58 22,212,314 +0.59(+2.19%)
Nov 10, 2011 27.21 27.32 26.80 26.98 22,815,032 +0.11(+0.41%)
Nov 09, 2011 27.34 27.50 26.61 26.88 71,084,944 -1.54(-5.42%)
Nov 08, 2011 28.04 28.46 27.59 28.41 52,691,288 +0.54(+1.94%)
Nov 07, 2011 27.60 27.90 27.33 27.87 26,667,772 +0.36(+1.30%)
Nov 04, 2011 27.55 27.63 26.93 27.52 55,867,500 -0.26(-0.92%)
Nov 03, 2011 27.38 27.99 27.10 27.77 52,414,108 +0.46(+1.68%)
Nov 02, 2011 26.88 27.35 26.67 27.31 43,600,680 +1.41(+5.43%)
Nov 01, 2011 25.50 26.16 25.26 25.90 48,920,432 -0.40(-1.53%)
Oct 31, 2011 26.93 27.01 26.23 26.31 38,386,424 -1.26(-4.58%)
Oct 28, 2011 27.42 27.85 27.36 27.57 33,439,288 -0.31(-1.10%)
Oct 27, 2011 27.52 28.28 27.11 27.87 76,671,152 +1.52(+5.76%)
Oct 26, 2011 26.17 26.44 25.65 26.36 53,769,796 +1.02(+4.03%)
Oct 25, 2011 25.58 25.68 25.27 25.34 29,976,992 -0.40(-1.56%)
Oct 24, 2011 25.04 25.96 24.96 25.74 43,669,324 +1.33(+5.44%)
Oct 21, 2011 24.07 24.48 24.05 24.41 24,968,948 +0.65(+2.73%)
Oct 20, 2011 23.96 23.96 23.32 23.76 41,024,264 -0.40(-1.66%)
Oct 19, 2011 24.53 24.73 24.13 24.16 30,236,826 -0.74(-2.99%)
Oct 18, 2011 24.33 25.01 23.86 24.91 38,349,448 +0.42(+1.70%)
Oct 17, 2011 25.07 25.15 24.45 24.49 43,306,640 -0.80(-3.17%)
Oct 14, 2011 25.02 25.29 24.93 25.29 29,380,086 +0.26(+1.05%)
Oct 13, 2011 25.12 25.19 24.60 25.03 36,140,384 -0.30(-1.18%)
Oct 12, 2011 24.88 25.61 24.86 25.33 57,902,836 +0.96(+3.95%)
Oct 11, 2011 23.87 24.65 23.79 24.37 35,748,896 +0.52(+2.17%)
Oct 10, 2011 23.18 23.88 23.16 23.85 41,137,460 +1.20(+5.32%)
Oct 07, 2011 23.13 23.20 22.58 22.64 25,776,548 -0.29(-1.27%)
Oct 06, 2011 22.63 22.96 22.63 22.94 54,757,380 +0.32(+1.42%)
Oct 05, 2011 21.70 22.65 21.67 22.61 62,875,452 +0.88(+4.06%)
Oct 04, 2011 21.08 21.80 20.87 21.73 49,560,412 +0.03(+0.13%)
Oct 03, 2011 22.04 22.47 21.67 21.70 40,585,248 -0.79(-3.50%)
Sep 30, 2011 23.06 23.38 22.48 22.49 41,771,784 -1.52(-6.32%)
Sep 29, 2011 24.23 24.29 23.76 24.01 59,369,372 +0.31(+1.29%)
Sep 28, 2011 24.19 24.36 23.67 23.70 36,133,892 -0.93(-3.76%)
Sep 27, 2011 24.45 24.97 24.33 24.63 38,575,076 +1.19(+5.07%)
Sep 26, 2011 23.07 23.69 22.85 23.44 43,539,156 -0.10(-0.43%)
Sep 23, 2011 23.20 23.69 23.10 23.54 38,631,424 +0.54(+2.35%)
Sep 22, 2011 23.53 23.78 22.86 23.00 64,338,340 -1.56(-6.36%)
Sep 21, 2011 25.43 25.54 24.52 24.56 43,476,392 -1.13(-4.40%)
Sep 20, 2011 25.93 26.12 25.61 25.69 17,502,552 -0.14(-0.54%)
Sep 19, 2011 25.73 25.98 25.45 25.83 24,513,728 -0.88(-3.30%)
Sep 16, 2011 26.76 26.88 26.46 26.71 14,765,817 +0.19(+0.71%)
Sep 15, 2011 26.38 26.58 26.06 26.52 16,071,080 +0.28(+1.08%)
Sep 14, 2011 26.12 26.40 25.69 26.24 24,067,714 +0.07(+0.25%)
Sep 13, 2011 26.07 26.23 25.92 26.17 19,311,750 +0.07(+0.25%)
Sep 12, 2011 25.88 26.22 25.63 26.11 22,132,558 -0.12(-0.44%)
Sep 09, 2011 26.73 26.81 26.16 26.23 28,362,372 -0.73(-2.71%)
Sep 08, 2011 27.11 27.41 26.90 26.96 25,271,576 -0.66(-2.38%)
Sep 07, 2011 27.45 27.68 27.33 27.61 19,499,886 +0.50(+1.83%)
Sep 06, 2011 26.44 27.13 26.42 27.12 23,214,154 +0.04(+0.13%)
Sep 02, 2011 27.20 27.39 27.01 27.08 19,099,592 -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.