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 (%)
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%)
Jul 01, 2011 31.27 31.59 31.18 31.51 17,255,900 +0.25(+0.81%)
Jun 30, 2011 31.07 31.29 30.98 31.26 16,956,432 +0.36(+1.18%)
Jun 29, 2011 30.75 30.97 30.57 30.89 28,975,968 -0.11(-0.35%)
Jun 28, 2011 30.71 31.02 30.59 31.00 15,926,968 +0.18(+0.59%)
Jun 27, 2011 30.57 30.92 30.48 30.82 24,888,416 +0.52(+1.71%)
Jun 24, 2011 30.64 30.67 30.22 30.30 27,927,118 +0.27(+0.90%)
Jun 23, 2011 29.60 30.04 29.36 30.03 24,780,346 +0.12(+0.39%)
Jun 22, 2011 30.06 30.26 29.86 29.92 23,986,572 -0.57(-1.89%)
Jun 21, 2011 30.17 30.52 30.14 30.49 23,098,164 +0.86(+2.89%)
Jun 20, 2011 29.61 29.70 29.59 29.63 16,023,159 -0.09(-0.31%)
Jun 17, 2011 29.75 29.85 29.62 29.73 26,803,118 +0.00(+0.00%)
Jun 16, 2011 29.64 29.96 29.51 29.73 34,852,340 -0.18(-0.61%)
Jun 15, 2011 30.09 30.21 29.74 29.91 24,959,894 -0.56(-1.83%)
Jun 14, 2011 30.51 30.63 30.42 30.47 19,772,182 +0.36(+1.20%)
Jun 13, 2011 30.34 30.36 29.93 30.11 24,701,890 +0.21(+0.71%)
Jun 10, 2011 30.21 30.30 29.80 29.90 36,154,984 -0.76(-2.47%)
Jun 09, 2011 30.42 30.74 30.28 30.65 20,658,660 +0.05(+0.16%)
Jun 08, 2011 30.63 30.79 30.46 30.60 21,093,296 -0.16(-0.53%)
Jun 07, 2011 30.91 31.09 30.75 30.77 24,486,132 +0.19(+0.62%)
Jun 06, 2011 30.79 30.89 30.57 30.57 17,994,540 -0.30(-0.98%)
Jun 03, 2011 30.80 31.09 30.77 30.88 18,327,872 +0.30(+0.99%)
May 24, 2011 30.59 30.68 30.41 30.57 11,709,791 +0.24(+0.79%)
May 23, 2011 30.37 30.42 30.15 30.33 24,807,584 -0.76(-2.45%)
May 20, 2011 31.08 31.20 30.91 31.10 27,325,902 -0.07(-0.23%)
May 19, 2011 31.20 31.22 30.97 31.17 14,060,994 -0.01(-0.05%)
May 18, 2011 30.73 31.20 30.63 31.18 35,808,588 +0.70(+2.29%)
May 17, 2011 30.28 30.59 30.24 30.48 30,409,584 +0.04(+0.12%)
May 16, 2011 30.34 30.72 30.28 30.45 18,070,438 -0.07(-0.23%)
May 13, 2011 30.94 30.95 30.38 30.52 28,451,924 -0.36(-1.17%)
May 12, 2011 30.75 31.00 30.45 30.88 16,056,309 +0.06(+0.18%)
May 11, 2011 31.08 31.17 30.55 30.82 26,685,950 -0.47(-1.49%)
May 10, 2011 31.13 31.37 31.10 31.29 19,138,662 +0.30(+0.98%)
May 09, 2011 30.98 31.15 30.79 30.98 16,404,828 +0.06(+0.18%)
May 06, 2011 31.10 31.40 30.76 30.93 29,384,762 +0.30(+0.99%)
May 05, 2011 30.70 31.03 30.52 30.62 30,403,380 -0.25(-0.82%)
May 04, 2011 31.05 31.05 30.66 30.88 24,869,336 -0.57(-1.80%)
May 03, 2011 31.53 31.59 31.23 31.44 25,716,016 -0.40(-1.24%)
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.