Skip to main content

China Largecap Ishares ETF (NY: FXI )

23.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 27.56 27.74 27.48 27.68 15,563,704 -0.31(-1.12%)
Mar 27, 2013 27.85 28.00 27.68 28.00 18,312,454 +0.03(+0.11%)
Mar 26, 2013 27.76 28.03 27.76 27.97 16,394,575 +0.37(+1.33%)
Mar 25, 2013 27.76 27.91 27.47 27.60 19,124,406 -0.09(-0.32%)
Mar 22, 2013 27.62 27.76 27.59 27.69 13,700,740 +0.07(+0.27%)
Mar 21, 2013 27.68 27.82 27.54 27.61 19,160,082 -0.31(-1.10%)
Mar 20, 2013 27.91 28.04 27.77 27.92 29,627,008 +0.68(+2.50%)
Mar 19, 2013 27.27 27.34 26.95 27.24 25,939,990 -0.34(-1.22%)
Mar 18, 2013 27.61 27.70 27.48 27.58 22,098,330 -0.49(-1.74%)
Mar 15, 2013 27.94 28.17 27.89 28.06 23,736,724 -0.24(-0.85%)
Mar 14, 2013 28.19 28.39 28.19 28.30 20,122,234 +0.31(+1.12%)
Mar 13, 2013 28.11 28.13 27.94 27.99 32,947,914 -0.48(-1.69%)
Mar 12, 2013 28.75 28.75 28.35 28.47 32,567,352 -0.49(-1.68%)
Mar 11, 2013 29.06 29.20 28.90 28.96 30,391,536 -0.34(-1.15%)
Mar 08, 2013 29.42 29.42 29.17 29.29 17,377,012 +0.38(+1.32%)
Mar 07, 2013 28.84 28.94 28.75 28.91 10,405,243 +0.05(+0.18%)
Mar 06, 2013 28.65 28.93 28.73 28.86 17,535,008 +0.21(+0.73%)
Mar 05, 2013 28.51 28.76 28.50 28.65 18,395,284 +0.22(+0.76%)
Mar 04, 2013 28.32 28.44 28.20 28.43 25,034,660 -0.50(-1.74%)
Mar 01, 2013 28.87 29.05 28.74 28.93 27,175,226 -0.26(-0.90%)
Feb 28, 2013 29.17 29.44 29.16 29.20 36,380,732 +0.36(+1.25%)
Feb 27, 2013 28.54 28.96 28.49 28.84 21,086,684 +0.26(+0.92%)
Feb 26, 2013 28.54 28.66 28.28 28.57 23,554,738 +0.06(+0.21%)
Feb 25, 2013 29.08 29.24 28.51 28.51 23,162,424 -0.37(-1.30%)
Feb 22, 2013 28.90 28.96 28.78 28.89 22,800,272 +0.02(+0.08%)
Feb 21, 2013 28.96 28.99 28.68 28.87 33,982,176 -0.40(-1.36%)
Feb 20, 2013 29.62 29.63 29.21 29.26 27,806,924 -0.30(-1.01%)
Feb 19, 2013 29.57 29.66 29.52 29.56 22,983,502 -0.66(-2.18%)
Feb 15, 2013 30.31 30.33 30.09 30.22 24,507,006 +0.07(+0.25%)
Feb 14, 2013 30.14 30.21 30.09 30.15 15,975,510 +0.13(+0.42%)
Feb 13, 2013 29.99 30.09 29.98 30.02 15,999,455 +0.16(+0.55%)
Feb 12, 2013 29.89 29.99 29.76 29.85 9,925,690 +0.04(+0.15%)
Feb 11, 2013 29.84 29.88 29.67 29.81 17,507,966 -0.06(-0.20%)
Feb 08, 2013 29.69 29.93 29.68 29.87 31,777,838 +0.25(+0.83%)
Feb 07, 2013 29.82 29.82 29.48 29.62 38,185,404 -0.70(-2.32%)
Feb 06, 2013 30.23 30.36 30.12 30.33 21,034,194 -0.13(-0.42%)
Feb 04, 2013 30.94 30.96 30.40 30.45 43,350,540 -0.89(-2.85%)
Feb 01, 2013 31.32 31.43 31.23 31.35 17,813,798 +0.26(+0.84%)
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%)
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.