Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 29.61 29.78 29.36 29.45 23,763,912 -0.00(-0.01%)
Feb 28, 2012 29.34 29.52 29.26 29.45 20,610,284 +0.42(+1.46%)
Feb 27, 2012 28.84 29.13 28.73 29.03 14,683,205 -0.33(-1.12%)
Feb 24, 2012 29.31 29.58 29.29 29.36 15,298,708 +0.01(+0.05%)
Feb 23, 2012 29.37 29.43 29.18 29.34 14,242,216 -0.13(-0.45%)
Feb 22, 2012 29.37 29.51 29.30 29.48 14,279,195 +0.29(+0.98%)
Feb 21, 2012 29.32 29.43 29.10 29.19 17,995,898 -0.24(-0.82%)
Feb 17, 2012 29.56 29.57 29.30 29.43 16,478,762 -0.04(-0.14%)
Feb 16, 2012 29.15 29.48 29.02 29.47 21,830,102 +0.37(+1.27%)
Feb 15, 2012 29.35 29.38 29.03 29.10 22,999,938 +0.31(+1.07%)
Feb 14, 2012 28.75 28.82 28.59 28.80 17,378,576 -0.02(-0.08%)
Feb 13, 2012 28.85 28.94 28.69 28.82 17,109,954 +0.36(+1.26%)
Feb 10, 2012 28.57 28.57 28.26 28.46 33,001,662 -0.85(-2.89%)
Feb 09, 2012 29.43 29.49 29.07 29.31 15,989,928 -0.23(-0.77%)
Feb 08, 2012 29.29 29.54 29.26 29.53 25,316,104 +0.50(+1.71%)
Feb 07, 2012 28.94 29.13 28.75 29.04 17,338,236 -0.11(-0.38%)
Feb 06, 2012 29.10 29.21 29.04 29.15 19,754,034 -0.45(-1.53%)
Feb 03, 2012 29.56 29.73 29.46 29.60 31,549,134 +0.41(+1.40%)
Feb 02, 2012 29.15 29.40 29.09 29.19 21,495,734 +0.37(+1.29%)
Feb 01, 2012 28.73 29.05 28.65 28.82 26,604,670 +0.43(+1.52%)
Jan 31, 2012 28.47 28.47 28.12 28.39 21,278,798 +0.26(+0.94%)
Jan 30, 2012 28.03 28.30 27.83 28.12 27,113,078 -0.83(-2.85%)
Jan 27, 2012 28.74 29.00 28.67 28.95 16,713,373 +0.31(+1.07%)
Jan 26, 2012 28.99 29.10 28.56 28.64 23,256,826 -0.17(-0.58%)
Jan 25, 2012 28.39 28.88 28.28 28.81 21,996,502 +0.33(+1.14%)
Jan 24, 2012 28.19 28.56 28.12 28.49 22,338,926 +0.10(+0.35%)
Jan 23, 2012 28.31 28.75 28.28 28.39 19,638,862 +0.12(+0.41%)
Jan 20, 2012 28.07 28.29 27.93 28.27 24,717,792 +0.05(+0.18%)
Jan 19, 2012 28.25 28.35 28.05 28.22 27,785,394 +0.20(+0.73%)
Jan 18, 2012 27.52 28.02 27.47 28.01 33,652,548 +0.51(+1.86%)
Jan 17, 2012 27.57 27.60 27.37 27.50 35,957,792 +0.64(+2.40%)
Jan 13, 2012 26.68 26.92 26.52 26.86 21,521,240 -0.07(-0.27%)
Jan 12, 2012 26.92 27.01 26.68 26.93 15,027,588 +0.07(+0.27%)
Jan 11, 2012 26.81 26.91 26.71 26.86 20,083,942 +0.01(+0.03%)
Jan 10, 2012 26.81 27.11 26.81 26.85 35,461,296 +0.59(+2.25%)
Jan 09, 2012 26.18 26.32 26.08 26.26 21,186,000 +0.55(+2.13%)
Jan 06, 2012 25.89 25.89 25.58 25.71 19,913,216 -0.38(-1.46%)
Jan 05, 2012 25.91 26.17 25.70 26.09 19,514,554 +0.18(+0.68%)
Jan 04, 2012 25.84 25.97 25.75 25.92 19,898,716 +0.42(+1.66%)
Dec 30, 2011 25.36 25.57 25.35 25.49 10,335,821 +0.01(+0.06%)
Dec 29, 2011 25.37 25.54 25.33 25.48 17,251,768 +0.23(+0.93%)
Dec 28, 2011 25.46 25.48 25.13 25.24 20,826,544 -0.48(-1.85%)
Dec 27, 2011 25.72 25.84 25.59 25.72 10,338,866 -0.10(-0.37%)
Dec 23, 2011 25.76 25.85 25.63 25.81 12,306,999 +0.41(+1.60%)
Dec 21, 2011 25.11 25.42 24.88 25.41 29,728,582 -0.21(-0.81%)
Dec 20, 2011 25.01 25.67 25.01 25.62 39,943,768 +1.05(+4.25%)
Dec 19, 2011 25.12 25.18 24.52 24.57 26,653,892 -0.61(-2.44%)
Dec 16, 2011 25.29 25.56 25.07 25.19 37,521,712 +0.32(+1.29%)
Dec 15, 2011 25.15 25.21 24.80 24.86 29,999,916 -0.21(-0.84%)
Dec 14, 2011 25.22 25.32 24.94 25.08 31,644,968 -0.26(-1.04%)
Dec 13, 2011 25.72 25.86 25.20 25.34 39,929,896 -0.15(-0.57%)
Dec 12, 2011 25.75 25.79 25.27 25.48 35,888,560 -0.99(-3.75%)
Dec 09, 2011 26.21 26.64 25.78 26.48 31,986,766 +0.44(+1.68%)
Dec 08, 2011 26.54 26.64 25.97 26.04 28,736,850 -0.82(-3.04%)
Dec 07, 2011 26.64 26.94 26.45 26.86 23,366,460 +0.19(+0.71%)
Dec 06, 2011 26.75 26.90 26.49 26.67 20,224,638 -0.23(-0.84%)
Dec 05, 2011 27.05 27.18 26.75 26.89 26,283,514 +0.34(+1.29%)
Dec 02, 2011 26.94 27.03 26.46 26.55 23,110,042 -0.16(-0.60%)
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.