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 (%)
Nov 28, 2014 32.00 32.00 31.72 31.84 18,802,594 -0.26(-0.81%)
Nov 26, 2014 31.88 32.10 32.10 32.10 29,384,138 +0.97(+3.12%)
Nov 25, 2014 31.39 31.44 31.12 31.13 15,405,848 -0.26(-0.82%)
Nov 24, 2014 31.49 31.51 31.35 31.39 22,265,634 +0.09(+0.28%)
Nov 21, 2014 31.37 31.53 31.23 31.30 54,762,164 +1.11(+3.69%)
Nov 20, 2014 30.10 30.24 30.06 30.19 16,212,548 -0.12(-0.39%)
Nov 19, 2014 30.21 30.37 30.14 30.31 19,439,952 -0.14(-0.46%)
Nov 18, 2014 30.40 30.48 30.36 30.45 16,823,888 -0.34(-1.10%)
Nov 17, 2014 30.81 30.85 30.70 30.79 21,902,952 -0.94(-2.97%)
Nov 14, 2014 31.53 31.74 31.44 31.73 32,614,294 +0.60(+1.94%)
Nov 13, 2014 31.22 31.22 31.01 31.12 16,551,667 +0.18(+0.58%)
Nov 12, 2014 31.04 31.19 30.91 30.94 18,101,356 -0.03(-0.10%)
Nov 11, 2014 30.91 31.01 30.83 30.97 10,721,382 +0.15(+0.48%)
Nov 10, 2014 31.05 31.08 30.81 30.83 19,366,122 +0.02(+0.05%)
Nov 07, 2014 30.63 30.83 30.61 30.81 15,674,789 -0.05(-0.18%)
Nov 06, 2014 30.93 30.97 30.75 30.86 12,976,586 -0.09(-0.28%)
Nov 05, 2014 30.99 31.05 30.82 30.95 16,526,447 -0.24(-0.78%)
Nov 04, 2014 31.21 31.23 31.00 31.19 19,752,986 +0.17(+0.56%)
Nov 03, 2014 31.04 31.10 30.83 31.02 25,078,760 -0.30(-0.95%)
Oct 31, 2014 31.37 31.46 31.20 31.32 33,063,998 +0.38(+1.22%)
Oct 30, 2014 30.74 31.08 30.74 30.94 17,611,530 +0.03(+0.10%)
Oct 29, 2014 31.12 31.23 30.79 30.91 23,660,054 +0.11(+0.36%)
Oct 28, 2014 30.59 30.87 30.58 30.80 27,747,790 +0.92(+3.07%)
Oct 27, 2014 29.85 30.00 30.31 29.88 18,279,770 -0.42(-1.40%)
Oct 24, 2014 30.23 30.42 30.18 30.31 14,377,446 +0.11(+0.36%)
Oct 23, 2014 30.24 30.40 30.16 30.20 17,591,642 +0.19(+0.63%)
Oct 22, 2014 30.24 30.28 29.97 30.01 21,264,940 -0.12(-0.39%)
Oct 21, 2014 30.07 30.33 30.01 30.13 22,052,944 +0.12(+0.39%)
Oct 20, 2014 29.84 30.06 29.79 30.01 18,692,606 +0.02(+0.05%)
Oct 17, 2014 30.08 30.28 29.92 29.99 33,238,172 +0.35(+1.16%)
Oct 16, 2014 29.19 29.90 29.17 29.65 38,402,748 -0.12(-0.40%)
Oct 15, 2014 29.56 29.81 29.06 29.77 39,082,028 -0.13(-0.42%)
Oct 14, 2014 29.87 30.06 29.72 29.89 28,247,754 +0.05(+0.16%)
Oct 13, 2014 30.07 30.27 29.82 29.84 30,793,784 +0.27(+0.90%)
Oct 10, 2014 29.81 29.88 29.56 29.58 35,556,484 -0.53(-1.75%)
Oct 09, 2014 30.42 30.44 30.00 30.10 37,208,572 -0.50(-1.64%)
Oct 08, 2014 30.17 30.69 30.01 30.61 38,308,784 +0.56(+1.88%)
Oct 07, 2014 30.31 30.34 30.03 30.04 32,889,226 -0.26(-0.85%)
Oct 06, 2014 30.43 30.53 30.28 30.30 28,063,088 +0.43(+1.44%)
Oct 03, 2014 30.01 30.02 29.78 29.87 39,291,984 +0.48(+1.63%)
Oct 02, 2014 29.34 29.51 28.80 29.39 50,798,592 +0.01(+0.03%)
Oct 01, 2014 29.81 29.84 29.37 29.38 34,484,304 -0.64(-2.14%)
Sep 30, 2014 29.85 30.09 29.81 30.03 33,311,786 +0.01(+0.03%)
Sep 29, 2014 30.06 30.12 29.95 30.02 31,982,536 -0.72(-2.35%)
Sep 26, 2014 30.64 30.90 30.64 30.74 21,279,632 +0.15(+0.49%)
Sep 25, 2014 30.77 30.81 30.48 30.59 29,969,206 -0.66(-2.11%)
Sep 24, 2014 31.08 31.37 30.95 31.25 35,740,588 +0.60(+1.94%)
Sep 23, 2014 30.72 30.91 30.61 30.65 36,319,204 -0.03(-0.10%)
Sep 22, 2014 31.01 31.04 30.61 30.68 36,640,988 -0.58(-1.87%)
Sep 19, 2014 31.57 31.60 31.15 31.27 35,019,332 -0.33(-1.03%)
Sep 18, 2014 31.61 31.67 31.53 31.59 22,261,594 -0.05(-0.15%)
Sep 17, 2014 31.87 31.92 31.54 31.64 28,311,258 -0.23(-0.71%)
Sep 16, 2014 31.29 32.25 31.29 31.87 52,122,728 +0.20(+0.64%)
Sep 15, 2014 32.12 31.90 31.61 31.66 19,341,314 -0.45(-1.42%)
Sep 12, 2014 32.12 32.20 31.95 32.12 31,691,312 -0.13(-0.39%)
Sep 11, 2014 32.09 32.29 32.07 32.24 22,405,672 -0.11(-0.34%)
Sep 10, 2014 32.18 32.43 32.13 32.35 29,152,562 -0.58(-1.76%)
Sep 09, 2014 33.11 33.15 32.83 32.94 19,654,998 -0.24(-0.71%)
Sep 08, 2014 33.25 33.33 33.07 33.17 11,225,038 -0.18(-0.54%)
Sep 05, 2014 33.14 33.37 33.06 33.35 17,251,838 +0.26(+0.78%)
Sep 04, 2014 33.27 33.38 33.01 33.09 17,687,564 +0.10(+0.31%)
Sep 03, 2014 33.06 33.14 32.87 32.99 27,160,226 +1.06(+3.32%)
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.