Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 27.66 27.77 27.50 27.56 20,840,454 -0.06(-0.22%)
Mar 30, 2016 27.70 27.85 27.59 27.62 28,582,728 +0.41(+1.50%)
Mar 29, 2016 26.72 27.23 26.63 27.21 22,827,194 +0.27(+1.00%)
Mar 28, 2016 26.69 26.96 26.68 26.94 19,731,160 +0.22(+0.82%)
Mar 24, 2016 26.51 26.72 26.72 26.72 21,799,776 -0.19(-0.70%)
Mar 23, 2016 27.23 27.23 26.86 26.91 31,652,804 -0.38(-1.41%)
Mar 22, 2016 27.25 27.45 27.18 27.29 18,495,942 -0.22(-0.80%)
Mar 21, 2016 27.53 27.67 27.44 27.51 18,545,902 +0.02(+0.09%)
Mar 18, 2016 27.50 27.65 27.44 27.49 31,222,354 +0.18(+0.67%)
Mar 17, 2016 26.93 27.35 26.90 27.30 35,396,324 +0.31(+1.16%)
Mar 16, 2016 26.39 27.05 26.34 26.99 34,477,252 +0.30(+1.13%)
Mar 15, 2016 26.52 26.72 26.41 26.69 18,379,224 -0.16(-0.61%)
Mar 14, 2016 26.83 26.99 26.71 26.85 21,718,164 +0.03(+0.12%)
Mar 11, 2016 26.48 26.83 26.47 26.82 35,278,400 +0.92(+3.56%)
Mar 10, 2016 26.20 26.29 25.61 25.90 36,130,252 -0.20(-0.78%)
Mar 09, 2016 26.10 26.28 26.03 26.10 17,624,374 +0.10(+0.38%)
Mar 08, 2016 26.21 26.25 25.97 26.00 30,985,602 -0.61(-2.30%)
Mar 07, 2016 26.39 26.76 26.39 26.61 30,487,232 -0.31(-1.15%)
Mar 04, 2016 26.43 27.01 26.36 26.92 52,121,728 +0.74(+2.84%)
Mar 03, 2016 25.92 26.21 25.86 26.18 30,599,500 +0.02(+0.09%)
Mar 02, 2016 25.86 26.16 25.78 26.16 33,850,252 +0.55(+2.17%)
Mar 01, 2016 25.18 25.64 25.16 25.60 41,568,164 +0.89(+3.60%)
Feb 29, 2016 24.79 25.01 24.71 24.71 21,007,440 -0.11(-0.46%)
Feb 26, 2016 25.10 25.10 24.80 24.83 25,816,114 +0.06(+0.23%)
Feb 25, 2016 24.48 24.79 24.33 24.77 24,933,244 -0.08(-0.33%)
Feb 24, 2016 24.44 24.94 24.30 24.85 34,533,264 -0.07(-0.29%)
Feb 23, 2016 25.22 25.28 24.91 24.92 23,524,952 -0.64(-2.49%)
Feb 22, 2016 25.28 25.60 25.28 25.56 25,942,322 +0.70(+2.82%)
Feb 19, 2016 24.87 25.01 24.72 24.86 24,066,740 -0.01(-0.03%)
Feb 18, 2016 25.23 25.28 24.81 24.87 31,655,692 -0.24(-0.94%)
Feb 17, 2016 24.77 25.15 24.74 25.10 44,677,788 +0.38(+1.55%)
Feb 16, 2016 24.59 24.72 24.46 24.72 46,460,272 +1.00(+4.20%)
Feb 12, 2016 23.35 23.72 23.72 23.72 48,300,436 +0.51(+2.22%)
Feb 11, 2016 22.96 23.39 22.93 23.21 47,462,520 -0.51(-2.17%)
Feb 10, 2016 23.88 24.20 23.66 23.72 52,405,048 +0.16(+0.69%)
Feb 09, 2016 23.37 23.77 23.31 23.56 41,622,420 -0.22(-0.93%)
Feb 08, 2016 23.93 23.98 23.42 23.78 43,736,064 -0.48(-1.98%)
Feb 05, 2016 24.67 24.68 24.15 24.26 29,455,760 -0.18(-0.73%)
Feb 04, 2016 24.60 24.82 24.30 24.44 49,849,552 -0.23(-0.93%)
Feb 03, 2016 24.38 24.69 23.92 24.67 47,855,904 +0.39(+1.61%)
Feb 02, 2016 24.92 24.74 24.17 24.28 36,390,028 -0.64(-2.55%)
Feb 01, 2016 24.83 24.99 24.72 24.92 35,739,500 -0.55(-2.15%)
Jan 29, 2016 25.19 25.49 25.12 25.46 38,361,436 +0.80(+3.24%)
Jan 28, 2016 24.79 24.88 24.45 24.66 38,022,756 +0.36(+1.48%)
Jan 27, 2016 24.40 24.77 24.19 24.30 44,146,244 -0.34(-1.39%)
Jan 26, 2016 24.37 24.71 24.36 24.65 28,859,730 +0.18(+0.72%)
Jan 25, 2016 24.77 24.83 24.47 24.47 36,898,676 -0.61(-2.42%)
Jan 22, 2016 24.96 25.09 24.79 25.08 43,812,324 +0.87(+3.61%)
Jan 21, 2016 24.03 24.52 23.87 24.21 47,169,832 +0.16(+0.68%)
Jan 20, 2016 23.97 24.33 23.51 24.04 60,733,604 -0.88(-3.54%)
Jan 19, 2016 25.19 25.19 24.67 24.92 47,550,888 +0.61(+2.50%)
Jan 15, 2016 24.19 24.32 24.32 24.32 78,553,592 -1.20(-4.69%)
Jan 14, 2016 25.13 25.59 24.89 25.51 44,965,188 +0.36(+1.43%)
Jan 13, 2016 25.72 25.80 25.03 25.15 41,175,896 -0.47(-1.85%)
Jan 12, 2016 25.77 25.91 25.44 25.63 36,785,356 -0.04(-0.16%)
Jan 11, 2016 25.85 25.94 25.39 25.67 49,040,668 -0.14(-0.54%)
Jan 08, 2016 26.33 26.36 25.79 25.81 59,115,492 -0.27(-1.03%)
Jan 07, 2016 26.25 26.77 26.07 26.08 66,974,948 -1.04(-3.82%)
Jan 06, 2016 27.09 27.30 26.99 27.11 32,155,646 -0.60(-2.18%)
Jan 05, 2016 27.74 27.79 27.57 27.72 31,077,960 -0.16(-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.