Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 31.44 31.54 31.28 31.39 32,984,888 +0.38(+1.22%)
Oct 30, 2014 30.81 31.16 30.81 31.02 17,569,392 +0.03(+0.10%)
Oct 29, 2014 31.20 31.30 30.86 30.99 23,603,444 +0.11(+0.36%)
Oct 28, 2014 30.66 30.95 30.66 30.88 27,681,398 +0.92(+3.07%)
Oct 27, 2014 29.92 30.07 30.38 29.96 18,236,034 -0.42(-1.40%)
Oct 24, 2014 30.30 30.49 30.25 30.38 14,343,046 +0.11(+0.36%)
Oct 23, 2014 30.31 30.47 30.23 30.27 17,549,552 +0.19(+0.63%)
Oct 22, 2014 30.31 30.35 30.04 30.08 21,214,060 -0.12(-0.39%)
Oct 21, 2014 30.14 30.40 30.08 30.20 22,000,180 +0.12(+0.39%)
Oct 20, 2014 29.92 30.14 29.86 30.08 18,647,882 +0.02(+0.05%)
Oct 17, 2014 30.15 30.36 29.99 30.07 33,158,644 +0.35(+1.16%)
Oct 16, 2014 29.26 29.97 29.24 29.72 38,310,864 -0.12(-0.40%)
Oct 15, 2014 29.63 29.89 29.13 29.84 38,988,520 -0.13(-0.42%)
Oct 14, 2014 29.94 30.14 29.79 29.96 28,180,168 +0.05(+0.16%)
Oct 13, 2014 30.14 30.34 29.89 29.92 30,720,106 +0.27(+0.90%)
Oct 10, 2014 29.88 29.95 29.63 29.65 35,471,408 -0.53(-1.75%)
Oct 09, 2014 30.49 30.51 30.07 30.18 37,119,544 -0.50(-1.64%)
Oct 08, 2014 30.25 30.77 30.08 30.68 38,217,128 +0.57(+1.88%)
Oct 07, 2014 30.38 30.41 30.10 30.11 32,810,534 -0.26(-0.85%)
Oct 06, 2014 30.51 30.60 30.36 30.37 27,995,944 +0.43(+1.44%)
Oct 03, 2014 30.08 30.09 29.85 29.94 39,197,972 +0.48(+1.63%)
Oct 02, 2014 29.41 29.58 28.87 29.46 50,677,052 +0.01(+0.03%)
Oct 01, 2014 29.89 29.91 29.44 29.45 34,401,796 -0.64(-2.14%)
Sep 30, 2014 29.92 30.16 29.89 30.10 33,232,082 +0.01(+0.03%)
Sep 29, 2014 30.13 30.19 30.02 30.09 31,906,014 -0.72(-2.35%)
Sep 26, 2014 30.72 30.98 30.72 30.81 21,228,716 +0.15(+0.49%)
Sep 25, 2014 30.84 30.88 30.55 30.66 29,897,502 -0.66(-2.11%)
Sep 24, 2014 31.16 31.45 31.02 31.32 35,655,072 +0.60(+1.94%)
Sep 23, 2014 30.80 30.99 30.69 30.73 36,232,308 -0.03(-0.10%)
Sep 22, 2014 31.08 31.11 30.68 30.76 36,553,320 -0.59(-1.87%)
Sep 19, 2014 31.65 31.67 31.22 31.34 34,935,544 -0.33(-1.03%)
Sep 18, 2014 31.69 31.75 31.61 31.67 22,208,330 -0.05(-0.15%)
Sep 17, 2014 31.94 31.99 31.61 31.72 28,243,520 -0.23(-0.71%)
Sep 16, 2014 31.36 32.33 31.36 31.94 51,998,016 +0.20(+0.64%)
Sep 15, 2014 32.20 31.98 31.68 31.74 19,295,038 -0.46(-1.42%)
Sep 12, 2014 32.20 32.28 32.02 32.20 31,615,486 -0.13(-0.39%)
Sep 11, 2014 32.17 32.37 32.15 32.32 22,352,062 -0.11(-0.34%)
Sep 10, 2014 32.26 32.51 32.20 32.43 29,082,812 -0.58(-1.76%)
Sep 09, 2014 33.19 33.23 32.91 33.01 19,607,970 -0.24(-0.71%)
Sep 08, 2014 33.33 33.41 33.15 33.25 11,198,181 -0.18(-0.54%)
Sep 05, 2014 33.22 33.45 33.14 33.43 17,210,560 +0.26(+0.78%)
Sep 04, 2014 33.35 33.46 33.09 33.17 17,645,244 +0.10(+0.31%)
Sep 03, 2014 33.14 33.22 32.95 33.07 27,095,242 +1.06(+3.32%)
Sep 02, 2014 32.05 32.13 32.00 32.01 18,480,840 +0.19(+0.59%)
Aug 29, 2014 32.02 31.82 31.82 31.82 20,022,392 -0.04(-0.12%)
Aug 28, 2014 31.82 31.87 31.72 31.86 19,826,694 -0.39(-1.22%)
Aug 27, 2014 32.27 32.28 32.19 32.25 9,618,415 -0.23(-0.70%)
Aug 26, 2014 32.35 32.53 32.35 32.48 9,743,838 +0.05(+0.15%)
Aug 25, 2014 32.42 32.43 32.35 32.43 12,726,580 +0.28(+0.88%)
Aug 22, 2014 32.25 32.26 32.08 32.15 19,171,102 +0.17(+0.54%)
Aug 21, 2014 32.20 32.20 31.96 31.98 18,588,908 -0.42(-1.31%)
Aug 20, 2014 32.37 32.52 32.33 32.40 14,157,247 -0.17(-0.53%)
Aug 19, 2014 32.53 32.58 32.49 32.57 13,119,858 +0.02(+0.07%)
Aug 18, 2014 32.49 32.57 32.40 32.55 21,294,668 +0.26(+0.80%)
Aug 15, 2014 32.46 32.47 32.13 32.29 20,976,466 +0.04(+0.12%)
Aug 14, 2014 32.26 32.31 32.22 32.25 15,533,837 -0.35(-1.09%)
Aug 13, 2014 32.54 32.66 32.48 32.61 19,526,536 +0.39(+1.22%)
Aug 12, 2014 32.12 32.23 32.03 32.21 16,200,236 -0.06(-0.17%)
Aug 11, 2014 32.09 32.33 32.09 32.27 22,328,076 +0.43(+1.36%)
Aug 08, 2014 31.62 31.90 31.52 31.83 25,843,328 +0.50(+1.58%)
Aug 07, 2014 31.54 31.59 31.23 31.34 28,047,898 -0.28(-0.87%)
Aug 06, 2014 31.64 31.76 31.56 31.61 24,752,456 -0.20(-0.64%)
Aug 05, 2014 31.97 32.07 31.75 31.82 23,476,544 -0.47(-1.46%)
Aug 04, 2014 32.26 32.34 32.08 32.29 20,961,798 +0.28(+0.86%)
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.