Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 27.93 27.95 27.77 27.84 20,924,534 +0.22(+0.81%)
Nov 29, 2012 27.77 27.84 27.55 27.62 22,665,886 +0.01(+0.03%)
Nov 28, 2012 27.32 27.64 27.17 27.61 22,282,902 -0.02(-0.05%)
Nov 27, 2012 27.77 27.85 27.62 27.62 20,251,974 -0.35(-1.26%)
Nov 26, 2012 27.91 27.99 27.80 27.98 11,678,375 -0.10(-0.35%)
Nov 23, 2012 27.97 28.13 27.87 28.07 22,293,494 +0.66(+2.41%)
Nov 21, 2012 27.45 27.53 27.28 27.42 19,940,950 +0.29(+1.08%)
Nov 20, 2012 27.05 27.12 26.83 27.12 20,856,880 -0.27(-0.99%)
Nov 19, 2012 27.25 27.47 27.21 27.39 22,469,320 +0.59(+2.18%)
Nov 16, 2012 26.85 26.89 26.58 26.81 25,028,440 +0.04(+0.17%)
Nov 15, 2012 26.67 26.82 26.57 26.76 19,559,842 -0.02(-0.07%)
Nov 14, 2012 27.20 27.21 26.75 26.78 34,216,360 -0.18(-0.68%)
Nov 13, 2012 26.89 27.10 26.72 26.97 33,979,604 -0.43(-1.56%)
Nov 12, 2012 27.39 27.54 27.37 27.39 13,697,390 +0.07(+0.25%)
Nov 09, 2012 27.18 27.51 27.14 27.33 20,603,606 -0.05(-0.16%)
Nov 08, 2012 27.68 27.89 27.26 27.37 49,126,428 -0.57(-2.04%)
Nov 07, 2012 28.18 28.18 27.74 27.94 31,484,710 -0.62(-2.18%)
Nov 06, 2012 28.22 28.59 28.21 28.56 24,190,536 +0.24(+0.85%)
Nov 05, 2012 28.24 28.37 28.11 28.32 12,216,113 +0.25(+0.88%)
Nov 02, 2012 28.58 28.58 28.06 28.07 25,311,846 -0.22(-0.77%)
Nov 01, 2012 28.25 28.45 28.18 28.29 25,033,210 +0.72(+2.62%)
Oct 31, 2012 27.80 27.86 27.51 27.57 17,279,686 -0.11(-0.39%)
Oct 26, 2012 27.75 27.68 27.68 27.68 16,150,488 -0.45(-1.60%)
Oct 25, 2012 28.14 28.19 27.94 28.13 19,412,354 +0.25(+0.89%)
Oct 24, 2012 28.13 28.15 27.86 27.88 16,070,251 +0.16(+0.59%)
Oct 23, 2012 27.87 27.90 27.58 27.71 25,669,356 -0.11(-0.40%)
Oct 19, 2012 28.07 28.10 27.75 27.83 39,372,904 -0.24(-0.84%)
Oct 18, 2012 28.05 28.23 27.96 28.06 25,343,940 +0.07(+0.25%)
Oct 17, 2012 27.69 28.09 27.54 27.99 31,474,190 +0.37(+1.36%)
Oct 16, 2012 27.51 27.72 27.48 27.62 18,601,398 +0.15(+0.55%)
Oct 15, 2012 27.38 27.51 27.24 27.47 19,715,850 +0.20(+0.74%)
Oct 12, 2012 27.05 27.39 27.16 27.27 24,669,536 +0.22(+0.80%)
Oct 11, 2012 27.03 27.21 27.01 27.05 27,595,674 +0.62(+2.35%)
Oct 10, 2012 26.52 26.55 26.36 26.43 15,871,087 +0.18(+0.69%)
Oct 09, 2012 26.52 26.52 26.20 26.25 13,819,461 +0.02(+0.09%)
Oct 08, 2012 26.14 26.26 26.10 26.22 18,675,076 -0.28(-1.07%)
Oct 05, 2012 26.64 26.78 26.45 26.51 15,564,711 +0.16(+0.61%)
Oct 04, 2012 26.19 26.41 26.13 26.35 12,090,480 +0.18(+0.70%)
Oct 03, 2012 26.19 26.25 26.01 26.16 11,858,204 -0.01(-0.03%)
Oct 02, 2012 26.35 26.35 26.04 26.17 11,751,124 -0.02(-0.06%)
Oct 01, 2012 26.13 26.43 26.08 26.19 17,371,628 +0.25(+0.98%)
Sep 28, 2012 26.04 26.07 25.86 25.93 17,753,160 -0.10(-0.40%)
Sep 27, 2012 25.96 26.11 25.80 26.04 19,792,384 +0.64(+2.52%)
Sep 26, 2012 25.54 25.59 25.32 25.40 14,440,354 -0.24(-0.92%)
Sep 25, 2012 25.98 26.10 25.62 25.63 17,058,654 -0.34(-1.30%)
Sep 24, 2012 25.93 26.06 25.85 25.97 9,296,338 -0.07(-0.27%)
Sep 21, 2012 26.13 26.21 26.02 26.04 16,095,464 +0.17(+0.65%)
Sep 20, 2012 25.89 25.92 25.71 25.87 16,347,759 -0.42(-1.60%)
Sep 19, 2012 26.16 26.34 26.10 26.29 16,058,828 +0.42(+1.64%)
Sep 18, 2012 25.92 25.97 25.77 25.87 16,844,872 -0.17(-0.65%)
Sep 17, 2012 26.22 26.24 25.99 26.04 16,789,796 -0.34(-1.28%)
Sep 14, 2012 26.38 26.67 26.20 26.37 34,513,960 +0.46(+1.76%)
Sep 13, 2012 25.26 26.13 25.16 25.92 39,529,016 +0.60(+2.37%)
Sep 12, 2012 25.26 25.36 25.16 25.32 20,656,366 +0.28(+1.14%)
Sep 11, 2012 24.90 25.11 24.88 25.03 15,728,370 +0.25(+1.03%)
Sep 10, 2012 24.97 25.03 24.72 24.78 19,299,166 -0.45(-1.78%)
Sep 07, 2012 25.16 25.30 25.13 25.23 41,168,796 +0.70(+2.84%)
Sep 06, 2012 24.21 24.60 24.18 24.53 21,921,402 +0.42(+1.74%)
Sep 05, 2012 24.07 24.16 23.98 24.11 21,427,338 -0.22(-0.89%)
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.