Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.11 +0.92 (+3.53%)
Streaming Delayed Price Updated: 1:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 26.23 26.62 25.67 26.42 59,907,812 +1.41(+5.63%)
Nov 29, 2011 25.16 25.41 24.97 25.01 24,623,800 -0.23(-0.92%)
Nov 28, 2011 25.29 25.43 25.01 25.24 30,649,394 +0.93(+3.84%)
Nov 25, 2011 24.36 24.68 24.31 24.31 16,285,507 -0.04(-0.15%)
Nov 23, 2011 24.67 24.73 24.30 24.35 24,499,046 -0.69(-2.74%)
Nov 22, 2011 25.05 25.25 24.70 25.03 31,212,188 +0.06(+0.23%)
Nov 21, 2011 25.15 25.17 24.65 24.97 32,271,144 -0.79(-3.06%)
Nov 18, 2011 25.97 26.01 25.66 25.76 24,305,632 +0.03(+0.11%)
Nov 17, 2011 26.51 26.65 25.59 25.73 46,935,124 -0.66(-2.51%)
Nov 16, 2011 26.70 27.00 26.37 26.40 51,093,788 -1.17(-4.23%)
Nov 15, 2011 27.27 27.73 27.23 27.56 21,069,528 +0.35(+1.29%)
Nov 14, 2011 27.43 27.49 26.92 27.21 27,051,208 -0.36(-1.30%)
Nov 11, 2011 27.30 27.74 27.26 27.57 22,216,142 +0.59(+2.19%)
Nov 10, 2011 27.21 27.32 26.80 26.98 22,818,964 +0.11(+0.41%)
Nov 09, 2011 27.34 27.49 26.60 26.87 71,097,200 -1.54(-5.42%)
Nov 08, 2011 28.03 28.45 27.59 28.41 52,700,368 +0.54(+1.94%)
Nov 07, 2011 27.60 27.90 27.33 27.87 26,672,368 +0.36(+1.30%)
Nov 04, 2011 27.55 27.62 26.93 27.51 55,877,128 -0.26(-0.92%)
Nov 03, 2011 27.37 27.99 27.10 27.77 52,423,140 +0.46(+1.68%)
Nov 02, 2011 26.87 27.34 26.67 27.31 43,608,196 +1.41(+5.44%)
Nov 01, 2011 25.50 26.16 25.26 25.90 48,928,860 -0.40(-1.53%)
Oct 31, 2011 26.92 27.00 26.23 26.30 38,393,040 -1.26(-4.58%)
Oct 28, 2011 27.42 27.84 27.36 27.56 33,445,052 -0.31(-1.10%)
Oct 27, 2011 27.51 28.27 27.10 27.87 76,684,360 +1.52(+5.76%)
Oct 26, 2011 26.17 26.43 25.65 26.35 53,779,064 +1.02(+4.03%)
Oct 25, 2011 25.57 25.67 25.26 25.33 29,982,158 -0.40(-1.56%)
Oct 24, 2011 25.04 25.95 24.96 25.73 43,676,852 +1.33(+5.44%)
Oct 21, 2011 24.06 24.48 24.05 24.41 24,973,252 +0.65(+2.73%)
Oct 20, 2011 23.96 23.96 23.31 23.76 41,031,332 -0.40(-1.66%)
Oct 19, 2011 24.52 24.73 24.13 24.16 30,242,038 -0.74(-2.99%)
Oct 18, 2011 24.32 25.00 23.86 24.90 38,356,056 +0.42(+1.70%)
Oct 17, 2011 25.06 25.15 24.44 24.49 43,314,104 -0.80(-3.17%)
Oct 14, 2011 25.02 25.29 24.92 25.29 29,385,150 +0.26(+1.05%)
Oct 13, 2011 25.11 25.18 24.59 25.03 36,146,612 -0.30(-1.18%)
Oct 12, 2011 24.87 25.61 24.86 25.32 57,912,816 +0.96(+3.95%)
Oct 11, 2011 23.87 24.64 23.79 24.36 35,755,056 +0.52(+2.17%)
Oct 10, 2011 23.18 23.87 23.16 23.84 41,144,552 +1.20(+5.32%)
Oct 07, 2011 23.13 23.19 22.57 22.64 25,780,990 -0.29(-1.27%)
Oct 06, 2011 22.63 22.96 22.62 22.93 54,766,816 +0.32(+1.42%)
Oct 05, 2011 21.70 22.65 21.66 22.61 62,886,288 +0.88(+4.06%)
Oct 04, 2011 21.08 21.80 20.87 21.73 49,568,952 +0.03(+0.13%)
Oct 03, 2011 22.03 22.46 21.67 21.70 40,592,244 -0.79(-3.50%)
Sep 30, 2011 23.06 23.38 22.48 22.49 41,778,984 -1.52(-6.32%)
Sep 29, 2011 24.23 24.28 23.76 24.00 59,379,604 +0.31(+1.29%)
Sep 28, 2011 24.19 24.35 23.66 23.70 36,140,120 -0.93(-3.76%)
Sep 27, 2011 24.44 24.97 24.32 24.62 38,581,724 +1.19(+5.07%)
Sep 26, 2011 23.06 23.69 22.84 23.44 43,546,660 -0.10(-0.43%)
Sep 23, 2011 23.19 23.68 23.09 23.54 38,638,080 +0.54(+2.35%)
Sep 22, 2011 23.52 23.78 22.86 23.00 64,349,428 -1.56(-6.36%)
Sep 21, 2011 25.43 25.54 24.51 24.56 43,483,884 -1.13(-4.40%)
Sep 20, 2011 25.92 26.12 25.61 25.69 17,505,568 -0.14(-0.54%)
Sep 19, 2011 25.73 25.97 25.45 25.83 24,517,952 -0.88(-3.30%)
Sep 16, 2011 26.75 26.88 26.45 26.71 14,768,362 +0.19(+0.71%)
Sep 15, 2011 26.37 26.57 26.05 26.52 16,073,850 +0.28(+1.08%)
Sep 14, 2011 26.11 26.40 25.68 26.24 24,071,862 +0.07(+0.25%)
Sep 13, 2011 26.07 26.23 25.91 26.17 19,315,078 +0.07(+0.25%)
Sep 12, 2011 25.87 26.21 25.62 26.10 22,136,374 -0.12(-0.45%)
Sep 09, 2011 26.72 26.80 26.16 26.22 28,367,260 -0.73(-2.71%)
Sep 08, 2011 27.10 27.41 26.90 26.95 25,275,932 -0.66(-2.38%)
Sep 07, 2011 27.45 27.68 27.32 27.61 19,503,248 +0.50(+1.83%)
Sep 06, 2011 26.43 27.13 26.42 27.11 23,218,154 +0.04(+0.13%)
Sep 02, 2011 27.19 27.38 27.01 27.07 19,102,884 -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.