Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 28.81 29.01 28.53 28.67 41,465,260 -0.36(-1.24%)
Aug 28, 2015 29.08 29.28 28.87 29.03 42,939,472 -0.89(-2.96%)
Aug 27, 2015 29.26 30.07 29.18 29.91 71,685,304 +1.34(+4.69%)
Aug 26, 2015 28.29 28.61 27.51 28.57 74,121,992 +0.62(+2.23%)
Aug 25, 2015 29.22 29.28 27.92 27.95 56,014,356 +0.62(+2.28%)
Aug 24, 2015 26.68 28.49 26.21 27.33 75,074,344 -1.86(-6.37%)
Aug 21, 2015 29.73 29.94 29.08 29.19 66,569,788 -0.75(-2.51%)
Aug 20, 2015 30.16 30.31 29.90 29.94 46,638,096 -0.76(-2.47%)
Aug 19, 2015 31.06 31.10 30.43 30.70 53,679,908 -0.70(-2.24%)
Aug 18, 2015 31.38 31.56 31.31 31.40 24,727,504 -0.67(-2.09%)
Aug 17, 2015 31.80 32.09 31.73 32.07 18,015,866 -0.21(-0.64%)
Aug 14, 2015 32.18 32.30 32.14 32.28 12,696,244 +0.10(+0.30%)
Aug 13, 2015 32.26 32.45 32.13 32.18 27,489,064 +0.24(+0.75%)
Aug 12, 2015 31.76 32.05 31.66 31.94 54,426,848 -0.71(-2.18%)
Aug 11, 2015 32.45 32.69 32.29 32.65 31,659,630 -0.43(-1.30%)
Aug 10, 2015 32.83 33.17 32.81 33.08 29,226,418 +0.73(+2.25%)
Aug 07, 2015 32.49 32.53 32.23 32.36 16,740,569 +0.34(+1.05%)
Aug 06, 2015 32.22 32.28 31.90 32.02 18,520,734 -0.27(-0.84%)
Aug 05, 2015 32.45 32.59 32.17 32.29 20,811,292 +0.22(+0.70%)
Aug 04, 2015 32.06 32.27 31.92 32.07 22,828,424 +0.22(+0.70%)
Aug 03, 2015 32.00 32.03 31.67 31.85 24,545,770 -0.47(-1.46%)
Jul 31, 2015 32.51 32.65 32.21 32.32 30,338,602 -0.13(-0.39%)
Jul 30, 2015 32.36 32.52 32.22 32.45 21,311,704 -0.50(-1.53%)
Jul 29, 2015 32.51 33.06 32.41 32.95 49,030,496 +0.38(+1.18%)
Jul 28, 2015 32.04 32.57 32.06 32.57 33,491,158 +0.53(+1.64%)
Jul 27, 2015 31.97 32.31 31.77 32.04 65,440,972 -1.29(-3.86%)
Jul 24, 2015 33.65 33.67 33.11 33.32 32,224,388 -0.45(-1.32%)
Jul 23, 2015 34.03 34.07 33.72 33.77 21,536,208 -0.01(-0.02%)
Jul 22, 2015 33.81 33.92 33.73 33.78 20,663,726 -0.35(-1.03%)
Jul 21, 2015 34.29 34.38 34.10 34.13 21,277,134 +0.14(+0.42%)
Jul 20, 2015 33.99 34.13 33.81 33.99 15,653,798 -0.22(-0.63%)
Jul 17, 2015 34.27 34.30 34.07 34.20 18,792,158 +0.24(+0.71%)
Jul 16, 2015 33.78 33.98 33.70 33.96 23,013,994 +0.65(+1.94%)
Jul 15, 2015 33.67 33.73 33.29 33.32 41,159,384 -0.79(-2.32%)
Jul 14, 2015 33.86 34.15 33.80 34.11 21,515,022 -0.15(-0.44%)
Jul 13, 2015 34.46 34.50 34.17 34.26 35,684,856 +0.12(+0.35%)
Jul 10, 2015 34.17 34.19 33.66 34.14 66,148,012 +1.48(+4.55%)
Jul 09, 2015 33.01 33.11 32.57 32.65 63,430,536 +1.56(+5.01%)
Jul 08, 2015 31.67 32.07 31.04 31.10 125,826,704 -2.40(-7.17%)
Jul 07, 2015 33.15 33.59 32.50 33.50 108,160,048 -1.50(-4.29%)
Jul 06, 2015 35.07 35.39 34.81 35.00 45,068,408 -1.57(-4.30%)
Jul 02, 2015 36.74 36.57 36.57 36.57 19,895,232 +0.06(+0.17%)
Jul 01, 2015 36.49 36.77 36.33 36.51 22,863,930 -0.30(-0.80%)
Jun 30, 2015 36.90 36.92 36.53 36.80 31,254,656 +0.88(+2.44%)
Jun 29, 2015 36.28 36.46 35.91 35.93 32,148,556 -0.97(-2.62%)
Jun 26, 2015 37.16 37.37 36.85 36.89 35,176,284 -1.08(-2.84%)
Jun 25, 2015 38.24 38.25 37.95 37.97 18,041,194 -0.64(-1.65%)
Jun 24, 2015 38.79 38.94 38.55 38.61 20,405,378 +0.09(+0.23%)
Jun 23, 2015 37.65 38.59 38.43 38.52 23,940,640 +0.87(+2.32%)
Jun 22, 2015 37.68 37.85 37.52 37.65 23,292,726 +0.48(+1.30%)
Jun 19, 2015 37.11 37.32 37.08 37.16 28,454,500 -0.34(-0.91%)
Jun 18, 2015 37.21 37.57 37.18 37.51 20,981,236 +0.07(+0.19%)
Jun 17, 2015 37.46 37.64 37.18 37.43 20,252,306 +0.11(+0.30%)
Jun 16, 2015 37.12 37.38 37.04 37.32 24,920,046 -0.49(-1.30%)
Jun 15, 2015 37.91 37.94 37.73 37.82 25,594,852 -1.18(-3.03%)
Jun 12, 2015 38.67 39.09 38.90 39.00 21,119,782 +0.33(+0.84%)
Jun 11, 2015 38.62 38.80 38.50 38.67 42,994,388 +0.33(+0.87%)
Jun 10, 2015 38.02 38.43 38.01 38.34 34,665,768 -0.37(-0.94%)
Jun 09, 2015 38.44 38.73 38.41 38.70 34,784,268 -0.54(-1.38%)
Jun 08, 2015 39.19 39.35 39.16 39.24 23,700,908 +0.36(+0.92%)
Jun 05, 2015 38.70 38.96 38.54 38.89 19,374,686 -0.30(-0.77%)
Jun 04, 2015 39.40 39.44 39.11 39.19 15,010,434 -0.25(-0.62%)
Jun 03, 2015 39.28 39.55 39.20 39.44 15,877,056 +0.27(+0.69%)
Jun 02, 2015 39.09 39.36 39.05 39.17 13,645,196 +0.01(+0.02%)
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.