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 (%)
Jan 31, 2013 31.11 31.17 30.99 31.08 14,975,549 -0.09(-0.29%)
Jan 30, 2013 31.22 31.27 31.12 31.17 17,889,758 +0.03(+0.10%)
Jan 29, 2013 30.70 31.19 30.78 31.14 30,886,364 +0.44(+1.44%)
Jan 28, 2013 30.92 30.97 30.69 30.70 26,563,544 -0.11(-0.34%)
Jan 25, 2013 30.95 30.96 30.62 30.81 17,770,168 -0.32(-1.04%)
Jan 24, 2013 31.21 31.34 31.09 31.13 15,042,226 +0.00(+0.00%)
Jan 23, 2013 31.23 31.26 31.07 31.13 15,277,429 -0.15(-0.49%)
Jan 22, 2013 31.40 31.43 31.21 31.28 18,925,800 +0.03(+0.08%)
Jan 18, 2013 31.24 31.39 31.14 31.26 26,673,314 +0.25(+0.82%)
Jan 17, 2013 30.86 31.13 30.86 31.00 22,189,926 +0.11(+0.36%)
Jan 16, 2013 30.66 30.92 30.63 30.89 13,524,854 -0.05(-0.17%)
Jan 15, 2013 30.96 30.97 30.84 30.94 18,720,626 -0.02(-0.07%)
Jan 14, 2013 31.06 31.08 30.87 30.96 17,692,932 +0.16(+0.54%)
Jan 11, 2013 31.12 30.81 30.62 30.80 19,439,928 -0.32(-1.04%)
Jan 10, 2013 31.03 31.23 30.91 31.12 24,948,136 +0.39(+1.27%)
Jan 09, 2013 30.69 30.86 30.68 30.73 22,644,768 +0.33(+1.08%)
Jan 08, 2013 30.47 30.50 30.21 30.40 24,595,122 -0.55(-1.77%)
Jan 07, 2013 30.96 30.99 30.87 30.95 19,387,354 -0.25(-0.79%)
Jan 04, 2013 31.01 31.23 30.98 31.20 15,888,132 +0.02(+0.07%)
Jan 03, 2013 31.29 31.46 31.12 31.17 26,262,294 -0.19(-0.62%)
Jan 02, 2013 31.27 31.42 30.32 31.37 35,989,016 +1.05(+3.46%)
Dec 31, 2012 29.88 30.35 29.83 30.32 19,980,438 +0.67(+2.28%)
Dec 28, 2012 29.50 29.76 29.43 29.64 15,791,641 +0.01(+0.03%)
Dec 27, 2012 29.64 29.73 29.41 29.64 14,113,289 +0.05(+0.17%)
Dec 26, 2012 29.63 29.76 29.54 29.59 13,104,305 +0.25(+0.85%)
Dec 24, 2012 29.36 29.41 29.24 29.34 7,693,430 -0.07(-0.25%)
Dec 21, 2012 29.18 29.41 29.14 29.41 18,541,920 -0.38(-1.28%)
Dec 20, 2012 29.69 29.83 29.57 29.79 12,192,382 +0.20(+0.68%)
Dec 19, 2012 29.64 29.74 29.56 29.59 16,579,160 -0.04(-0.15%)
Dec 18, 2012 29.35 29.70 29.26 29.64 21,382,576 +0.14(+0.47%)
Dec 17, 2012 29.47 29.52 29.39 29.50 16,534,840 +0.08(+0.26%)
Dec 14, 2012 29.36 29.52 29.31 29.42 24,340,438 +0.51(+1.76%)
Dec 13, 2012 29.04 29.09 28.82 28.91 23,724,548 -0.25(-0.87%)
Dec 12, 2012 29.33 29.43 29.16 29.17 21,969,448 +0.15(+0.52%)
Dec 11, 2012 28.91 29.18 28.91 29.02 24,968,742 +0.03(+0.09%)
Dec 10, 2012 28.89 29.15 28.85 28.99 29,551,956 +0.27(+0.92%)
Dec 07, 2012 28.74 28.81 28.65 28.73 20,743,760 +0.10(+0.37%)
Dec 06, 2012 28.44 28.65 28.36 28.62 24,809,512 +0.11(+0.39%)
Dec 05, 2012 28.41 28.76 28.33 28.51 47,741,704 +0.83(+3.00%)
Dec 04, 2012 27.69 27.90 27.66 27.68 24,127,422 -0.10(-0.38%)
Nov 30, 2012 27.87 27.90 27.71 27.79 20,967,682 +0.22(+0.81%)
Nov 29, 2012 27.71 27.79 27.49 27.56 22,712,624 +0.01(+0.03%)
Nov 28, 2012 27.26 27.58 27.11 27.55 22,328,852 -0.01(-0.05%)
Nov 27, 2012 27.71 27.79 27.56 27.57 20,293,736 -0.35(-1.26%)
Nov 26, 2012 27.85 27.93 27.74 27.92 11,702,457 -0.10(-0.35%)
Nov 23, 2012 27.91 28.08 27.82 28.02 22,339,466 +0.66(+2.41%)
Nov 21, 2012 27.39 27.47 27.22 27.36 19,982,070 +0.29(+1.08%)
Nov 20, 2012 26.99 27.07 26.78 27.07 20,899,890 -0.27(-0.99%)
Nov 19, 2012 27.19 27.41 27.15 27.34 22,515,654 +0.58(+2.18%)
Nov 16, 2012 26.79 26.84 26.52 26.75 25,080,052 +0.04(+0.17%)
Nov 15, 2012 26.62 26.76 26.51 26.71 19,600,176 -0.02(-0.07%)
Nov 14, 2012 27.14 27.16 26.69 26.73 34,286,920 -0.18(-0.68%)
Nov 13, 2012 26.84 27.04 26.66 26.91 34,049,672 -0.43(-1.56%)
Nov 12, 2012 27.33 27.48 27.31 27.34 13,725,635 +0.07(+0.25%)
Nov 09, 2012 27.13 27.45 27.08 27.27 20,646,092 -0.04(-0.16%)
Nov 08, 2012 27.62 27.83 27.20 27.31 49,227,728 -0.57(-2.04%)
Nov 07, 2012 28.12 28.12 27.68 27.88 31,549,634 -0.62(-2.18%)
Nov 06, 2012 28.17 28.53 28.15 28.50 24,240,418 +0.24(+0.85%)
Nov 05, 2012 28.18 28.31 28.05 28.26 12,241,303 +0.25(+0.88%)
Nov 02, 2012 28.52 28.53 28.00 28.02 25,364,042 -0.22(-0.77%)
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.