Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 30.84 31.01 30.80 30.89 19,930,294 +0.11(+0.35%)
Nov 29, 2016 30.70 30.89 30.61 30.79 18,728,106 +0.19(+0.62%)
Nov 28, 2016 30.73 30.80 30.59 30.60 19,340,548 +0.12(+0.38%)
Nov 25, 2016 30.55 30.60 30.46 30.48 9,868,035 +0.29(+0.95%)
Nov 23, 2016 30.20 30.20 30.20 0 -0.11(-0.38%)
Nov 22, 2016 30.32 30.35 30.19 30.31 18,354,914 +0.53(+1.77%)
Nov 21, 2016 29.77 29.86 29.71 29.78 13,845,607 +0.25(+0.83%)
Nov 18, 2016 29.56 29.60 29.41 29.54 16,054,374 -0.02(-0.08%)
Nov 17, 2016 29.47 29.68 29.46 29.56 17,149,608 +0.12(+0.39%)
Nov 16, 2016 29.40 29.54 29.31 29.45 23,868,056 -0.35(-1.19%)
Nov 15, 2016 29.56 29.92 29.53 29.80 30,407,788 +0.41(+1.40%)
Nov 14, 2016 29.37 29.57 29.16 29.39 32,256,404 -0.18(-0.61%)
Nov 11, 2016 29.37 29.66 29.20 29.57 34,677,836 -0.34(-1.13%)
Nov 10, 2016 30.20 30.24 29.60 29.91 56,018,788 -0.29(-0.95%)
Nov 09, 2016 30.08 30.52 30.05 30.20 59,510,644 -0.73(-2.36%)
Nov 08, 2016 30.52 31.15 30.48 30.93 28,080,282 +0.22(+0.72%)
Nov 07, 2016 30.52 30.83 30.51 30.70 30,161,216 +0.92(+3.09%)
Nov 04, 2016 29.85 29.92 29.70 29.78 23,624,304 -0.26(-0.88%)
Nov 03, 2016 30.21 30.25 29.96 30.05 19,007,480 -0.05(-0.16%)
Nov 02, 2016 30.26 30.33 29.87 30.10 29,713,560 -0.39(-1.29%)
Nov 01, 2016 30.80 30.83 30.23 30.49 29,813,766 +0.20(+0.65%)
Oct 31, 2016 30.30 30.45 30.28 30.29 13,906,884 +0.01(+0.03%)
Oct 28, 2016 30.38 30.53 30.12 30.29 29,647,666 -0.34(-1.10%)
Oct 27, 2016 30.75 30.77 30.56 30.62 17,931,242 -0.27(-0.88%)
Oct 26, 2016 30.89 31.03 30.78 30.89 15,883,309 -0.31(-1.00%)
Oct 25, 2016 31.32 31.35 31.16 31.21 13,105,897 -0.12(-0.37%)
Oct 24, 2016 31.42 31.48 31.25 31.32 11,996,800 +0.23(+0.74%)
Oct 21, 2016 30.94 31.14 30.91 31.09 11,472,815 -0.02(-0.05%)
Oct 20, 2016 31.04 31.21 30.99 31.11 10,862,098 -0.04(-0.13%)
Oct 19, 2016 31.09 31.24 30.98 31.15 12,107,799 +0.03(+0.11%)
Oct 18, 2016 31.21 31.23 31.06 31.12 19,095,360 +0.50(+1.64%)
Oct 17, 2016 30.65 30.74 30.56 30.61 16,220,319 -0.28(-0.90%)
Oct 14, 2016 30.96 31.05 30.80 30.89 25,396,494 +0.30(+0.97%)
Oct 13, 2016 30.45 30.72 30.25 30.60 32,171,946 -0.49(-1.59%)
Oct 12, 2016 30.99 31.14 30.91 31.09 19,509,504 -0.04(-0.13%)
Oct 11, 2016 31.35 31.39 31.01 31.13 32,704,580 -0.95(-2.97%)
Oct 10, 2016 31.83 32.19 31.79 32.09 24,713,962 +0.45(+1.43%)
Oct 07, 2016 31.74 31.84 31.43 31.63 22,534,410 -0.25(-0.80%)
Oct 06, 2016 31.71 31.94 31.65 31.89 14,732,989 +0.12(+0.36%)
Oct 05, 2016 31.58 31.80 31.50 31.77 28,250,096 +0.76(+2.44%)
Oct 04, 2016 31.40 31.43 30.95 31.02 21,657,370 -0.25(-0.81%)
Oct 03, 2016 31.09 31.29 31.01 31.27 15,957,188 +0.03(+0.11%)
Sep 30, 2016 31.09 31.39 31.03 31.24 22,550,276 +0.07(+0.24%)
Sep 29, 2016 31.45 31.58 31.04 31.16 26,689,858 -0.33(-1.04%)
Sep 28, 2016 31.36 31.51 31.04 31.49 20,136,624 +0.26(+0.84%)
Sep 27, 2016 31.15 31.25 31.01 31.23 21,522,548 +0.39(+1.28%)
Sep 26, 2016 31.02 31.07 30.84 30.84 25,920,132 -0.65(-2.06%)
Sep 23, 2016 31.55 31.67 31.46 31.49 20,185,400 -0.53(-1.67%)
Sep 22, 2016 32.00 32.11 31.93 32.02 23,670,488 +0.11(+0.36%)
Sep 21, 2016 31.52 31.94 31.34 31.90 35,560,924 +0.76(+2.45%)
Sep 20, 2016 31.32 31.37 31.14 31.14 16,194,602 +0.07(+0.21%)
Sep 19, 2016 31.21 31.31 31.03 31.07 20,647,942 +0.07(+0.21%)
Sep 16, 2016 30.97 31.07 30.77 31.01 26,453,366 -0.18(-0.58%)
Sep 15, 2016 30.91 31.29 30.80 31.19 31,086,284 +0.57(+1.85%)
Sep 14, 2016 30.78 30.97 30.61 30.62 29,793,932 +0.00(+0.00%)
Sep 13, 2016 30.81 30.91 30.33 30.62 49,308,032 -0.84(-2.66%)
Sep 12, 2016 30.82 31.55 30.80 31.46 35,302,204 +0.04(+0.13%)
Sep 09, 2016 31.99 31.99 31.39 31.42 40,693,800 -0.65(-2.02%)
Sep 08, 2016 31.91 32.16 31.90 32.07 45,267,280 +0.30(+0.96%)
Sep 07, 2016 31.77 31.81 31.69 31.76 16,338,071 -0.01(-0.03%)
Sep 06, 2016 31.76 31.85 31.59 31.77 27,485,150 +0.48(+1.52%)
Sep 02, 2016 31.21 31.30 31.30 31.30 29,660,088 +0.62(+2.01%)
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.