Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.13 +0.32 (+1.34%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 33.24 33.34 32.73 32.77 36,736,880 -0.91(-2.71%)
Jan 29, 2015 33.66 33.74 33.26 33.68 15,085,683 +0.22(+0.66%)
Jan 28, 2015 33.85 33.86 33.42 33.46 20,836,578 -0.62(-1.82%)
Jan 27, 2015 33.87 34.17 33.82 34.08 20,593,864 -0.67(-1.92%)
Jan 26, 2015 34.64 34.84 34.58 34.75 12,249,007 -0.02(-0.05%)
Jan 23, 2015 34.71 34.87 34.71 34.76 14,217,294 -0.09(-0.25%)
Jan 22, 2015 34.40 34.86 34.24 34.85 25,833,328 +0.61(+1.79%)
Jan 21, 2015 33.81 34.29 33.78 34.24 24,784,862 +1.06(+3.18%)
Jan 20, 2015 33.17 33.23 33.05 33.18 23,414,292 -0.37(-1.09%)
Jan 16, 2015 33.20 33.57 33.16 33.55 28,916,904 -0.20(-0.59%)
Jan 15, 2015 34.10 34.18 33.71 33.74 19,034,784 +0.33(+1.00%)
Jan 14, 2015 33.43 33.61 33.20 33.41 21,943,050 -0.36(-1.06%)
Jan 13, 2015 33.90 34.05 33.35 33.77 27,229,992 +0.48(+1.43%)
Jan 12, 2015 33.63 33.66 33.25 33.29 14,764,955 -0.30(-0.90%)
Jan 09, 2015 33.84 33.87 33.50 33.59 22,611,936 -0.13(-0.38%)
Jan 08, 2015 33.66 33.86 33.62 33.72 17,955,296 +0.27(+0.81%)
Jan 07, 2015 33.34 33.49 33.16 33.45 27,348,062 +0.86(+2.63%)
Jan 06, 2015 32.97 33.06 32.43 32.59 29,766,412 -0.41(-1.23%)
Jan 05, 2015 33.35 33.36 32.91 33.00 25,111,446 -0.12(-0.36%)
Jan 02, 2015 33.47 33.49 33.08 33.12 19,985,256 +0.05(+0.14%)
Dec 31, 2014 33.23 33.07 33.07 33.07 14,912,160 +0.53(+1.64%)
Dec 30, 2014 32.58 32.71 32.51 32.54 16,206,129 -0.51(-1.54%)
Dec 29, 2014 33.11 33.20 33.02 33.04 14,847,810 -0.07(-0.22%)
Dec 26, 2014 33.11 33.31 33.03 33.12 18,214,828 +1.07(+3.35%)
Dec 24, 2014 32.06 32.04 32.04 32.04 6,787,453 -0.26(-0.81%)
Dec 23, 2014 32.50 32.50 32.21 32.31 22,923,306 -0.47(-1.43%)
Dec 22, 2014 32.56 32.81 32.51 32.77 20,495,062 +0.79(+2.46%)
Dec 19, 2014 31.77 32.15 31.74 31.99 20,845,786 +0.19(+0.59%)
Dec 18, 2014 31.86 31.95 31.53 31.80 26,092,108 +0.15(+0.47%)
Dec 17, 2014 31.11 32.00 31.11 31.65 37,933,764 +0.77(+2.49%)
Dec 16, 2014 30.60 31.39 30.47 30.88 38,343,844 -0.07(-0.23%)
Dec 15, 2014 31.22 31.26 30.61 30.95 29,279,778 -0.09(-0.28%)
Dec 12, 2014 31.28 31.35 30.95 31.04 22,391,564 -0.39(-1.25%)
Dec 11, 2014 31.43 31.74 31.37 31.43 23,608,128 +0.13(+0.40%)
Dec 10, 2014 31.75 31.75 31.27 31.31 27,393,304 -0.31(-0.97%)
Dec 09, 2014 31.57 31.66 31.35 31.61 43,030,916 -1.09(-3.33%)
Dec 08, 2014 33.02 33.21 32.70 32.70 25,523,884 -0.24(-0.71%)
Dec 05, 2014 32.77 32.95 32.60 32.94 23,513,688 +0.37(+1.13%)
Dec 04, 2014 32.49 32.68 32.39 32.57 30,415,898 +0.95(+3.02%)
Dec 03, 2014 31.44 31.69 31.40 31.62 18,717,790 -0.17(-0.53%)
Dec 02, 2014 31.66 31.88 31.61 31.79 23,542,596 +0.76(+2.46%)
Dec 01, 2014 31.02 31.06 30.87 31.02 27,262,678 -0.83(-2.62%)
Nov 28, 2014 32.01 32.01 31.73 31.86 18,796,176 -0.26(-0.81%)
Nov 26, 2014 31.90 32.11 32.11 32.11 29,374,108 +0.97(+3.12%)
Nov 25, 2014 31.40 31.46 31.13 31.14 15,400,590 -0.26(-0.82%)
Nov 24, 2014 31.50 31.52 31.36 31.40 22,258,034 +0.09(+0.28%)
Nov 21, 2014 31.39 31.54 31.24 31.31 54,743,472 +1.11(+3.69%)
Nov 20, 2014 30.11 30.25 30.07 30.20 16,207,015 -0.12(-0.39%)
Nov 19, 2014 30.22 30.38 30.15 30.32 19,433,318 -0.14(-0.46%)
Nov 18, 2014 30.41 30.49 30.37 30.46 16,818,146 -0.34(-1.10%)
Nov 17, 2014 30.82 30.86 30.71 30.80 21,895,476 -0.94(-2.97%)
Nov 14, 2014 31.54 31.75 31.46 31.74 32,603,162 +0.60(+1.94%)
Nov 13, 2014 31.23 31.23 31.02 31.13 16,546,018 +0.18(+0.58%)
Nov 12, 2014 31.06 31.20 30.92 30.95 18,095,178 -0.03(-0.10%)
Nov 11, 2014 30.92 31.02 30.84 30.98 10,717,723 +0.15(+0.48%)
Nov 10, 2014 31.06 31.09 30.82 30.84 19,359,512 +0.02(+0.05%)
Nov 07, 2014 30.64 30.84 30.62 30.82 15,669,439 -0.05(-0.18%)
Nov 06, 2014 30.94 30.98 30.77 30.88 12,972,157 -0.09(-0.28%)
Nov 05, 2014 31.00 31.06 30.83 30.96 16,520,806 -0.24(-0.78%)
Nov 04, 2014 31.22 31.24 31.01 31.20 19,746,244 +0.17(+0.56%)
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.