Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.10 +0.29 (+1.22%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 35.06 35.58 35.01 35.28 23,620,406 -0.27(-0.76%)
Mar 30, 2015 35.05 35.69 35.05 35.55 38,394,432 +1.30(+3.80%)
Mar 27, 2015 34.24 34.38 34.17 34.24 23,732,560 +0.50(+1.48%)
Mar 26, 2015 33.77 33.83 33.62 33.74 17,575,324 -0.03(-0.09%)
Mar 25, 2015 34.05 34.14 33.74 33.78 25,996,218 -0.39(-1.14%)
Mar 24, 2015 34.06 34.21 34.04 34.17 11,872,803 -0.16(-0.46%)
Mar 23, 2015 34.36 34.46 34.24 34.32 14,888,214 -0.11(-0.32%)
Mar 20, 2015 34.36 34.59 34.30 34.44 22,489,908 +0.15(+0.44%)
Mar 19, 2015 34.35 34.41 34.10 34.28 18,778,460 -0.01(-0.02%)
Mar 18, 2015 33.84 34.48 33.63 34.29 30,403,920 +0.59(+1.74%)
Mar 17, 2015 33.34 33.78 33.31 33.70 18,136,836 +0.14(+0.43%)
Mar 16, 2015 33.51 33.60 33.43 33.56 21,202,150 +0.60(+1.81%)
Mar 13, 2015 33.00 33.04 32.79 32.97 13,270,829 +0.17(+0.51%)
Mar 12, 2015 32.99 33.02 32.73 32.80 29,756,312 +0.33(+1.00%)
Mar 11, 2015 32.46 32.56 32.35 32.47 20,212,508 +0.08(+0.25%)
Mar 10, 2015 32.53 32.53 32.29 32.39 38,185,128 -0.77(-2.32%)
Mar 09, 2015 33.12 33.31 33.09 33.16 18,272,108 +0.38(+1.16%)
Mar 06, 2015 33.00 33.03 32.66 32.78 26,474,420 -0.35(-1.06%)
Mar 05, 2015 33.22 33.29 33.04 33.13 18,498,030 -0.25(-0.76%)
Mar 04, 2015 33.43 33.93 33.18 33.39 21,143,298 -0.54(-1.59%)
Mar 03, 2015 34.01 34.03 33.82 33.93 19,954,780 -0.91(-2.62%)
Mar 02, 2015 34.65 34.88 34.59 34.84 14,887,164 +0.07(+0.21%)
Feb 27, 2015 34.81 34.93 34.74 34.77 12,900,889 -0.01(-0.02%)
Feb 26, 2015 34.76 34.82 34.69 34.78 14,665,128 +0.42(+1.23%)
Feb 25, 2015 34.40 34.48 34.32 34.36 13,163,498 -0.21(-0.60%)
Feb 24, 2015 34.34 34.71 34.28 34.56 18,138,454 +0.42(+1.23%)
Feb 23, 2015 34.32 34.36 34.07 34.14 16,393,069 -0.29(-0.83%)
Feb 20, 2015 34.18 34.45 34.08 34.43 18,297,882 +0.21(+0.63%)
Feb 19, 2015 34.13 34.35 34.08 34.21 6,703,802 -0.03(-0.09%)
Feb 18, 2015 34.25 34.36 34.10 34.24 8,772,179 -0.03(-0.09%)
Feb 17, 2015 34.32 34.39 34.14 34.28 12,469,703 +0.13(+0.37%)
Feb 13, 2015 34.09 34.15 34.15 34.15 15,089,117 +0.21(+0.63%)
Feb 12, 2015 33.81 34.01 33.75 33.93 14,330,746 +0.48(+1.42%)
Feb 11, 2015 33.31 33.51 33.21 33.46 15,401,143 -0.02(-0.05%)
Feb 10, 2015 33.56 33.61 33.37 33.47 11,293,168 +0.15(+0.45%)
Feb 09, 2015 33.35 33.52 33.27 33.32 11,452,705 -0.08(-0.24%)
Feb 06, 2015 33.52 33.66 33.37 33.40 17,223,514 -0.77(-2.26%)
Feb 05, 2015 33.98 34.24 33.90 34.17 12,972,754 -0.11(-0.32%)
Feb 04, 2015 34.61 34.78 34.26 34.28 30,621,716 +0.29(+0.84%)
Feb 03, 2015 33.66 34.08 33.66 34.00 28,861,344 +0.68(+2.03%)
Feb 02, 2015 33.14 33.41 33.05 33.32 24,227,994 +0.56(+1.70%)
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%)
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.