Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.05 +0.24 (+0.99%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 29.87 30.34 29.82 30.31 19,987,258 +0.67(+2.28%)
Dec 28, 2012 29.48 29.75 29.43 29.63 15,797,031 +0.01(+0.03%)
Dec 27, 2012 29.63 29.72 29.40 29.63 14,118,106 +0.05(+0.17%)
Dec 26, 2012 29.62 29.75 29.53 29.58 13,108,778 +0.25(+0.85%)
Dec 24, 2012 29.35 29.39 29.23 29.33 7,696,056 -0.07(-0.26%)
Dec 21, 2012 29.17 29.40 29.13 29.40 18,548,248 -0.38(-1.28%)
Dec 20, 2012 29.68 29.82 29.56 29.78 12,196,544 +0.20(+0.68%)
Dec 19, 2012 29.63 29.73 29.55 29.58 16,584,819 -0.05(-0.15%)
Dec 18, 2012 29.34 29.69 29.25 29.63 21,389,876 +0.14(+0.47%)
Dec 17, 2012 29.46 29.51 29.38 29.49 16,540,484 +0.08(+0.26%)
Dec 14, 2012 29.35 29.51 29.30 29.41 24,348,748 +0.51(+1.76%)
Dec 13, 2012 29.03 29.08 28.81 28.90 23,732,646 -0.25(-0.87%)
Dec 12, 2012 29.32 29.42 29.15 29.16 21,976,948 +0.15(+0.52%)
Dec 11, 2012 28.90 29.17 28.90 29.01 24,977,266 +0.03(+0.09%)
Dec 10, 2012 28.88 29.14 28.84 28.98 29,562,044 +0.27(+0.92%)
Dec 07, 2012 28.73 28.80 28.64 28.72 20,750,840 +0.10(+0.37%)
Dec 06, 2012 28.43 28.64 28.35 28.61 24,817,982 +0.11(+0.39%)
Dec 05, 2012 28.40 28.75 28.32 28.50 47,758,004 +0.83(+3.00%)
Dec 04, 2012 27.68 27.89 27.65 27.67 24,135,658 -0.10(-0.38%)
Nov 30, 2012 27.87 27.89 27.70 27.78 20,974,840 +0.22(+0.81%)
Nov 29, 2012 27.70 27.78 27.48 27.55 22,720,378 +0.01(+0.03%)
Nov 28, 2012 27.25 27.57 27.10 27.54 22,336,474 -0.01(-0.05%)
Nov 27, 2012 27.70 27.78 27.55 27.56 20,300,664 -0.35(-1.26%)
Nov 26, 2012 27.84 27.93 27.73 27.91 11,706,452 -0.10(-0.35%)
Nov 23, 2012 27.90 28.07 27.81 28.01 22,347,092 +0.66(+2.41%)
Nov 21, 2012 27.38 27.46 27.21 27.35 19,988,890 +0.29(+1.08%)
Nov 20, 2012 26.98 27.06 26.77 27.06 20,907,024 -0.27(-0.99%)
Nov 19, 2012 27.18 27.40 27.14 27.33 22,523,340 +0.58(+2.18%)
Nov 16, 2012 26.78 26.83 26.51 26.74 25,088,614 +0.04(+0.17%)
Nov 15, 2012 26.61 26.75 26.50 26.70 19,606,866 -0.02(-0.07%)
Nov 14, 2012 27.13 27.15 26.68 26.72 34,298,624 -0.18(-0.68%)
Nov 13, 2012 26.83 27.03 26.65 26.90 34,061,296 -0.43(-1.56%)
Nov 12, 2012 27.32 27.47 27.30 27.33 13,730,321 +0.07(+0.25%)
Nov 09, 2012 27.12 27.44 27.07 27.26 20,653,140 -0.04(-0.16%)
Nov 08, 2012 27.61 27.82 27.19 27.30 49,244,536 -0.57(-2.04%)
Nov 07, 2012 28.11 28.11 27.67 27.87 31,560,404 -0.62(-2.18%)
Nov 06, 2012 28.16 28.52 28.14 28.49 24,248,694 +0.24(+0.85%)
Nov 05, 2012 28.17 28.30 28.04 28.25 12,245,482 +0.25(+0.88%)
Nov 02, 2012 28.51 28.52 27.99 28.01 25,372,700 -0.22(-0.77%)
Nov 01, 2012 28.18 28.38 28.11 28.22 25,093,394 +0.72(+2.62%)
Oct 31, 2012 27.74 27.80 27.44 27.50 17,321,230 -0.11(-0.39%)
Oct 26, 2012 27.69 27.61 27.61 27.61 16,189,316 -0.45(-1.60%)
Oct 25, 2012 28.07 28.13 27.87 28.06 19,459,026 +0.25(+0.89%)
Oct 24, 2012 28.07 28.08 27.80 27.81 16,108,887 +0.16(+0.59%)
Oct 23, 2012 27.81 27.84 27.51 27.65 25,731,068 -0.11(-0.40%)
Oct 19, 2012 28.00 28.04 27.69 27.76 39,467,564 -0.24(-0.84%)
Oct 18, 2012 27.98 28.16 27.90 28.00 25,404,872 +0.07(+0.25%)
Oct 17, 2012 27.63 28.02 27.48 27.93 31,549,860 +0.37(+1.36%)
Oct 16, 2012 27.45 27.66 27.42 27.55 18,646,120 +0.15(+0.55%)
Oct 15, 2012 27.31 27.45 27.18 27.40 19,763,250 +0.20(+0.74%)
Oct 12, 2012 26.98 27.33 27.10 27.20 24,728,846 +0.22(+0.80%)
Oct 11, 2012 26.97 27.14 26.95 26.98 27,662,018 +0.62(+2.35%)
Oct 10, 2012 26.46 26.48 26.30 26.36 15,909,244 +0.18(+0.69%)
Oct 09, 2012 26.46 26.46 26.14 26.18 13,852,685 +0.02(+0.09%)
Oct 08, 2012 26.08 26.19 26.03 26.16 18,719,974 -0.28(-1.07%)
Oct 05, 2012 26.57 26.71 26.39 26.44 15,602,131 +0.16(+0.61%)
Oct 04, 2012 26.13 26.35 26.06 26.28 12,119,548 +0.18(+0.70%)
Oct 03, 2012 26.13 26.18 25.95 26.10 11,886,713 -0.01(-0.03%)
Oct 02, 2012 26.29 26.29 25.98 26.11 11,779,376 -0.01(-0.06%)
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.