Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.13 +0.94 (+3.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 29.14 29.21 28.93 28.98 25,209,156 +0.02(+0.08%)
Oct 30, 2013 29.09 29.13 28.81 28.95 32,257,018 +0.39(+1.38%)
Oct 29, 2013 28.54 28.64 28.52 28.56 14,441,752 +0.37(+1.31%)
Oct 28, 2013 28.21 28.37 28.13 28.19 19,476,418 +0.09(+0.33%)
Oct 25, 2013 28.09 28.14 28.00 28.10 21,268,354 -0.03(-0.12%)
Oct 24, 2013 28.32 28.34 28.05 28.13 37,315,472 -0.33(-1.15%)
Oct 23, 2013 28.61 28.61 28.41 28.46 47,774,416 -0.98(-3.33%)
Oct 22, 2013 29.44 29.68 29.41 29.44 24,236,526 -0.00(-0.01%)
Oct 21, 2013 29.50 29.53 29.38 29.44 20,858,350 +0.02(+0.07%)
Oct 18, 2013 29.53 29.61 29.41 29.42 18,303,880 +0.03(+0.11%)
Oct 17, 2013 29.18 29.45 29.14 29.39 20,345,796 -0.07(-0.25%)
Oct 16, 2013 29.41 29.61 29.38 29.46 21,112,634 +0.07(+0.22%)
Oct 15, 2013 29.60 29.68 29.32 29.40 22,681,470 -0.29(-0.99%)
Oct 14, 2013 29.35 29.81 29.30 29.69 17,626,702 +0.11(+0.38%)
Oct 11, 2013 29.29 29.63 29.27 29.58 14,849,361 +0.17(+0.56%)
Oct 10, 2013 29.09 29.45 29.09 29.41 23,701,110 +0.32(+1.10%)
Oct 09, 2013 29.08 29.21 28.83 29.09 31,809,982 +0.15(+0.52%)
Oct 08, 2013 29.25 29.31 28.91 28.94 18,442,308 -0.05(-0.19%)
Oct 07, 2013 28.83 29.14 28.83 29.00 15,903,685 -0.32(-1.08%)
Oct 04, 2013 29.19 29.45 29.18 29.31 17,453,496 +0.39(+1.33%)
Oct 03, 2013 29.31 29.31 28.77 28.93 22,520,190 -0.05(-0.16%)
Oct 02, 2013 28.77 29.01 28.71 28.98 20,507,404 -0.02(-0.08%)
Oct 01, 2013 28.71 29.01 28.69 29.00 29,776,304 -0.04(-0.13%)
Sep 27, 2013 29.01 29.09 28.91 29.04 15,797,451 -0.19(-0.66%)
Sep 26, 2013 29.24 29.36 29.05 29.23 20,037,646 -0.01(-0.04%)
Sep 25, 2013 29.39 29.45 29.15 29.24 21,015,630 -0.15(-0.51%)
Sep 24, 2013 29.39 29.58 29.28 29.39 20,912,048 -0.41(-1.38%)
Sep 23, 2013 29.63 29.92 29.63 29.80 18,554,880 +0.17(+0.56%)
Sep 20, 2013 30.09 30.12 29.62 29.64 22,050,746 -0.35(-1.16%)
Sep 19, 2013 29.99 30.12 29.78 29.99 31,153,050 -0.22(-0.71%)
Sep 18, 2013 29.46 30.26 29.31 30.20 40,491,176 +0.58(+1.95%)
Sep 17, 2013 29.65 29.69 29.53 29.62 16,055,648 -0.14(-0.47%)
Sep 16, 2013 29.92 29.94 29.62 29.76 24,789,546 +0.30(+1.01%)
Sep 13, 2013 29.28 29.50 29.25 29.46 14,487,376 +0.10(+0.35%)
Sep 12, 2013 29.65 29.68 29.30 29.36 27,787,598 -0.33(-1.12%)
Sep 11, 2013 29.60 29.76 29.51 29.69 22,195,000 -0.22(-0.75%)
Sep 10, 2013 29.77 29.99 29.68 29.92 44,350,888 +0.40(+1.36%)
Sep 09, 2013 29.16 29.58 29.14 29.52 41,031,416 +0.69(+2.38%)
Sep 06, 2013 28.91 29.02 28.60 28.83 24,255,808 +0.12(+0.40%)
Sep 05, 2013 28.57 28.79 28.53 28.71 26,480,562 +0.29(+1.03%)
Sep 04, 2013 28.25 28.49 28.16 28.42 21,998,066 +0.48(+1.71%)
Sep 03, 2013 28.17 28.30 27.91 27.94 31,776,046 +0.85(+3.13%)
Aug 30, 2013 27.07 27.16 26.84 27.09 21,889,666 +0.02(+0.06%)
Aug 29, 2013 27.09 27.34 27.02 27.08 20,818,484 +0.09(+0.34%)
Aug 28, 2013 26.89 27.20 26.78 26.99 18,325,960 -0.07(-0.24%)
Aug 27, 2013 27.28 27.30 26.95 27.05 37,602,112 -0.47(-1.69%)
Aug 26, 2013 27.74 27.80 27.40 27.52 21,069,274 +0.01(+0.05%)
Aug 23, 2013 27.42 27.85 27.23 27.50 23,950,988 -0.10(-0.36%)
Aug 22, 2013 27.37 27.69 27.37 27.60 27,952,552 +0.72(+2.70%)
Aug 21, 2013 27.08 27.13 26.70 26.88 33,578,508 -0.56(-2.02%)
Aug 20, 2013 27.36 27.60 27.34 27.43 21,288,926 -0.38(-1.36%)
Aug 19, 2013 28.04 28.08 27.76 27.81 18,633,040 -0.08(-0.28%)
Aug 16, 2013 28.15 28.17 27.85 27.89 18,977,746 +0.01(+0.03%)
Aug 15, 2013 27.95 28.01 27.69 27.88 26,908,868 -0.20(-0.71%)
Aug 14, 2013 28.09 28.19 28.01 28.08 26,266,524 +0.02(+0.08%)
Aug 13, 2013 28.01 28.23 27.87 28.06 39,682,696 +0.56(+2.05%)
Aug 12, 2013 27.20 27.54 27.19 27.49 41,820,364 +0.86(+3.24%)
Aug 09, 2013 26.51 26.77 26.47 26.63 28,301,078 +0.10(+0.38%)
Aug 08, 2013 26.31 26.63 26.13 26.53 34,173,436 +0.48(+1.84%)
Aug 07, 2013 26.17 26.25 26.01 26.05 23,490,574 -0.50(-1.89%)
Aug 06, 2013 26.62 26.67 26.38 26.55 14,656,021 -0.19(-0.69%)
Aug 05, 2013 26.78 26.79 26.58 26.74 19,453,448 -0.23(-0.86%)
Aug 02, 2013 26.82 27.02 26.82 26.97 10,775,096 +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.