Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 29.14 29.22 28.93 28.98 25,204,812 +0.02(+0.08%)
Oct 30, 2013 29.10 29.13 28.82 28.96 32,251,460 +0.39(+1.38%)
Oct 29, 2013 28.54 28.64 28.53 28.56 14,439,264 +0.37(+1.31%)
Oct 28, 2013 28.22 28.37 28.13 28.19 19,473,062 +0.09(+0.33%)
Oct 25, 2013 28.09 28.14 28.00 28.10 21,264,690 -0.03(-0.12%)
Oct 24, 2013 28.32 28.35 28.05 28.14 37,309,044 -0.33(-1.15%)
Oct 23, 2013 28.62 28.62 28.41 28.46 47,766,184 -0.98(-3.33%)
Oct 22, 2013 29.44 29.69 29.42 29.44 24,232,350 -0.00(-0.01%)
Oct 21, 2013 29.50 29.54 29.38 29.45 20,854,756 +0.02(+0.07%)
Oct 18, 2013 29.54 29.61 29.42 29.43 18,300,726 +0.03(+0.10%)
Oct 17, 2013 29.19 29.45 29.14 29.40 20,342,290 -0.07(-0.25%)
Oct 16, 2013 29.42 29.61 29.39 29.47 21,108,996 +0.07(+0.22%)
Oct 15, 2013 29.60 29.68 29.33 29.40 22,677,562 -0.29(-0.99%)
Oct 14, 2013 29.36 29.81 29.30 29.70 17,623,664 +0.11(+0.38%)
Oct 11, 2013 29.30 29.64 29.27 29.59 14,846,802 +0.17(+0.56%)
Oct 10, 2013 29.10 29.45 29.10 29.42 23,697,026 +0.32(+1.10%)
Oct 09, 2013 29.09 29.21 28.83 29.10 31,804,500 +0.15(+0.52%)
Oct 08, 2013 29.25 29.32 28.91 28.95 18,439,130 -0.05(-0.19%)
Oct 07, 2013 28.83 29.14 28.83 29.00 15,900,945 -0.32(-1.08%)
Oct 04, 2013 29.20 29.46 29.18 29.32 17,450,490 +0.39(+1.33%)
Oct 03, 2013 29.31 29.32 28.78 28.93 22,516,310 -0.05(-0.16%)
Oct 02, 2013 28.77 29.01 28.71 28.98 20,503,872 -0.02(-0.08%)
Oct 01, 2013 28.71 29.01 28.69 29.00 29,771,172 -0.04(-0.13%)
Sep 27, 2013 29.02 29.10 28.92 29.04 15,794,728 -0.19(-0.66%)
Sep 26, 2013 29.24 29.37 29.06 29.23 20,034,192 -0.01(-0.04%)
Sep 25, 2013 29.40 29.46 29.16 29.25 21,012,010 -0.15(-0.51%)
Sep 24, 2013 29.40 29.58 29.29 29.40 20,908,446 -0.41(-1.38%)
Sep 23, 2013 29.64 29.92 29.64 29.81 18,551,682 +0.17(+0.56%)
Sep 20, 2013 30.09 30.12 29.62 29.64 22,046,946 -0.35(-1.16%)
Sep 19, 2013 30.00 30.12 29.78 29.99 31,147,682 -0.22(-0.72%)
Sep 18, 2013 29.47 30.26 29.32 30.21 40,484,196 +0.58(+1.95%)
Sep 17, 2013 29.65 29.70 29.54 29.63 16,052,881 -0.14(-0.47%)
Sep 16, 2013 29.93 29.94 29.63 29.77 24,785,274 +0.30(+1.01%)
Sep 13, 2013 29.28 29.50 29.26 29.47 14,484,879 +0.10(+0.35%)
Sep 12, 2013 29.66 29.68 29.30 29.37 27,782,810 -0.33(-1.12%)
Sep 11, 2013 29.60 29.77 29.52 29.70 22,191,174 -0.22(-0.75%)
Sep 10, 2013 29.77 29.99 29.69 29.92 44,343,244 +0.40(+1.36%)
Sep 09, 2013 29.17 29.58 29.14 29.52 41,024,344 +0.69(+2.38%)
Sep 06, 2013 28.92 29.03 28.61 28.83 24,251,628 +0.12(+0.40%)
Sep 05, 2013 28.58 28.79 28.53 28.72 26,476,000 +0.29(+1.03%)
Sep 04, 2013 28.25 28.49 28.16 28.42 21,994,276 +0.48(+1.71%)
Sep 03, 2013 28.17 28.30 27.92 27.95 31,770,570 +0.85(+3.13%)
Aug 30, 2013 27.07 27.17 26.84 27.10 21,885,894 +0.02(+0.06%)
Aug 29, 2013 27.10 27.34 27.02 27.08 20,814,896 +0.09(+0.34%)
Aug 28, 2013 26.89 27.21 26.78 26.99 18,322,802 -0.07(-0.24%)
Aug 27, 2013 27.28 27.31 26.96 27.06 37,595,632 -0.47(-1.69%)
Aug 26, 2013 27.75 27.81 27.41 27.52 21,065,642 +0.01(+0.05%)
Aug 23, 2013 27.42 27.85 27.24 27.51 23,946,860 -0.10(-0.36%)
Aug 22, 2013 27.38 27.69 27.38 27.61 27,947,734 +0.73(+2.70%)
Aug 21, 2013 27.08 27.14 26.70 26.88 33,572,720 -0.56(-2.02%)
Aug 20, 2013 27.37 27.61 27.34 27.44 21,285,258 -0.38(-1.36%)
Aug 19, 2013 28.05 28.09 27.77 27.82 18,629,828 -0.08(-0.28%)
Aug 16, 2013 28.15 28.17 27.85 27.89 18,974,476 +0.01(+0.03%)
Aug 15, 2013 27.95 28.02 27.70 27.88 26,904,232 -0.20(-0.71%)
Aug 14, 2013 28.09 28.19 28.02 28.09 26,261,998 +0.02(+0.08%)
Aug 13, 2013 28.02 28.23 27.88 28.06 39,675,860 +0.56(+2.05%)
Aug 12, 2013 27.21 27.55 27.19 27.50 41,813,156 +0.86(+3.24%)
Aug 09, 2013 26.51 26.77 26.47 26.64 28,296,202 +0.10(+0.38%)
Aug 08, 2013 26.31 26.64 26.13 26.53 34,167,544 +0.48(+1.84%)
Aug 07, 2013 26.17 26.26 26.01 26.06 23,486,526 -0.50(-1.89%)
Aug 06, 2013 26.63 26.67 26.39 26.56 14,653,496 -0.19(-0.69%)
Aug 05, 2013 26.78 26.80 26.58 26.74 19,450,096 -0.23(-0.86%)
Aug 02, 2013 26.82 27.03 26.82 26.97 10,773,239 +0.04(+0.16%)
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.