Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Largecap Ishares ETF (NY: FXI )

27.15 +0.02 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 14.21 14.28 14.20 14.25 1,022,698 +0.04(+0.31%)
Jul 28, 2005 14.16 14.20 14.09 14.20 1,579,785 +0.05(+0.33%)
Jul 27, 2005 14.05 14.17 14.02 14.16 955,935 +0.20(+1.40%)
Jul 26, 2005 13.97 13.98 13.94 13.96 671,105 -0.02(-0.12%)
Jul 25, 2005 13.98 14.01 13.96 13.98 782,956 -0.00(-0.03%)
Jul 22, 2005 13.95 13.99 13.88 13.98 1,025,733 -0.03(-0.18%)
Jul 21, 2005 13.62 14.01 13.61 14.01 3,640,357 +0.49(+3.64%)
Jul 20, 2005 13.49 13.54 13.46 13.51 488,155 +0.09(+0.67%)
Jul 19, 2005 13.33 13.44 13.30 13.42 502,462 +0.13(+0.99%)
Jul 18, 2005 13.36 13.36 13.27 13.29 227,170 -0.03(-0.19%)
Jul 15, 2005 13.36 13.36 13.28 13.32 276,592 -0.01(-0.09%)
Jul 14, 2005 13.37 13.38 13.31 13.33 808,101 +0.02(+0.12%)
Jul 13, 2005 13.29 13.33 13.26 13.31 770,384 +0.09(+0.64%)
Jul 12, 2005 13.22 13.23 13.17 13.23 367,200 -0.00(-0.02%)
Jul 11, 2005 13.15 13.25 13.15 13.23 335,119 +0.11(+0.86%)
Jul 08, 2005 13.06 13.12 13.05 13.12 691,047 +0.01(+0.09%)
Jul 07, 2005 13.07 13.13 13.01 13.11 866,627 -0.16(-1.18%)
Jul 06, 2005 13.29 13.31 13.24 13.26 554,052 -0.06(-0.45%)
Jul 05, 2005 13.19 13.33 13.18 13.32 703,620 +0.11(+0.80%)
Jul 01, 2005 13.17 13.23 13.16 13.22 296,535 +0.04(+0.33%)
Jun 30, 2005 13.24 13.26 13.17 13.17 609,544 -0.03(-0.19%)
Jun 29, 2005 13.26 13.27 13.20 13.20 355,061 -0.07(-0.50%)
Jun 28, 2005 13.22 13.28 13.22 13.27 458,675 +0.15(+1.11%)
Jun 27, 2005 13.12 13.14 13.07 13.12 468,646 +0.10(+0.74%)
Jun 24, 2005 13.06 13.10 13.02 13.02 461,710 +0.08(+0.59%)
Jun 23, 2005 13.06 13.11 12.95 12.95 823,708 -0.10(-0.76%)
Jun 22, 2005 13.08 13.09 13.01 13.05 395,813 +0.18(+1.38%)
Jun 21, 2005 12.95 12.95 12.87 12.87 174,712 +0.00(+0.02%)
Jun 20, 2005 12.92 12.92 12.83 12.87 412,721 -0.00(-0.04%)
Jun 17, 2005 12.78 12.89 12.78 12.87 314,743 +0.10(+0.81%)
Jun 16, 2005 12.77 12.80 12.74 12.77 590,035 -0.01(-0.07%)
Jun 15, 2005 12.77 12.78 12.73 12.78 404,484 -0.01(-0.05%)
Jun 14, 2005 12.73 12.80 12.73 12.78 594,804 +0.00(+0.02%)
Jun 13, 2005 12.80 12.81 12.75 12.78 632,087 -0.01(-0.07%)
Jun 10, 2005 12.77 12.80 12.76 12.79 908,680 +0.04(+0.34%)
Jun 09, 2005 12.78 12.79 12.71 12.75 320,379 -0.02(-0.13%)
Jun 08, 2005 12.80 12.81 12.74 12.76 886,570 +0.12(+0.97%)
Jun 07, 2005 12.67 12.72 12.64 12.64 530,641 +0.02(+0.18%)
Jun 06, 2005 12.51 12.62 12.51 12.62 959,837 +0.17(+1.35%)
Jun 03, 2005 12.50 12.51 12.43 12.45 312,142 -0.04(-0.33%)
Jun 02, 2005 12.58 12.59 12.47 12.49 620,382 -0.09(-0.68%)
Jun 01, 2005 12.57 12.63 12.54 12.58 801,598 -0.03(-0.22%)
May 31, 2005 12.57 12.62 12.57 12.60 625,151 +0.05(+0.40%)
May 27, 2005 12.51 12.57 12.51 12.55 528,040 +0.12(+1.00%)
May 26, 2005 12.39 12.45 12.37 12.43 541,913 +0.03(+0.22%)
May 25, 2005 12.39 12.41 12.34 12.40 227,170 -0.10(-0.81%)
May 24, 2005 12.53 12.54 12.48 12.50 395,380 -0.05(-0.37%)
May 23, 2005 12.57 12.57 12.48 12.55 512,866 -0.03(-0.22%)
May 20, 2005 12.56 12.58 12.53 12.58 432,663 +0.00(+0.04%)
May 19, 2005 12.52 12.59 12.51 12.57 403,617 +0.07(+0.57%)
May 18, 2005 12.43 12.52 12.39 12.50 542,780 +0.06(+0.48%)
May 17, 2005 12.43 12.45 12.36 12.44 429,195 -0.19(-1.52%)
May 16, 2005 12.56 12.63 12.55 12.63 459,542 +0.07(+0.55%)
May 13, 2005 12.56 12.60 12.54 12.56 699,285 +0.01(+0.11%)
May 12, 2005 12.80 12.80 12.54 12.55 1,376,026 -0.26(-2.00%)
May 11, 2005 12.74 12.82 12.74 12.80 479,051 +0.04(+0.34%)
May 10, 2005 12.89 12.89 12.74 12.76 345,957 -0.16(-1.21%)
May 09, 2005 12.91 12.92 12.88 12.92 638,590 +0.05(+0.36%)
May 06, 2005 12.89 12.89 12.85 12.87 237,141 +0.03(+0.27%)
May 05, 2005 12.89 12.89 12.77 12.84 494,225 +0.02(+0.14%)
May 04, 2005 12.69 12.83 12.65 12.82 683,677 +0.18(+1.41%)
May 03, 2005 12.71 12.71 12.63 12.64 363,732 -0.14(-1.08%)
May 02, 2005 12.70 12.78 12.67 12.78 751,308 +0.02(+0.14%)
Apr 29, 2005 12.59 12.76 12.55 12.76 1,227,759 +0.26(+2.10%)
Apr 28, 2005 12.59 12.59 12.47 12.50 848,419 -0.04(-0.31%)
Apr 27, 2005 12.65 12.65 12.52 12.54 1,783,978 -0.16(-1.25%)
Apr 26, 2005 12.65 12.78 12.65 12.70 619,081 +0.05(+0.40%)
Apr 25, 2005 12.58 12.69 12.58 12.64 423,125 +0.12(+0.96%)
Apr 22, 2005 12.63 12.63 12.45 12.53 375,871 -0.04(-0.35%)
Apr 21, 2005 12.28 12.58 12.28 12.57 707,955 +0.40(+3.32%)
Apr 20, 2005 12.40 12.41 12.17 12.17 632,954 -0.24(-1.95%)
Apr 19, 2005 12.34 12.41 12.32 12.41 539,312 +0.15(+1.20%)
Apr 18, 2005 12.11 12.26 12.10 12.26 1,134,983 -0.03(-0.23%)
Apr 15, 2005 12.62 12.62 12.28 12.29 1,154,492 -0.37(-2.93%)
Apr 14, 2005 12.82 12.82 12.65 12.66 965,039 -0.13(-1.03%)
Apr 13, 2005 12.89 12.89 12.76 12.79 573,994 -0.02(-0.18%)
Apr 12, 2005 12.77 12.83 12.69 12.81 979,345 -0.01(-0.09%)
Apr 11, 2005 12.85 12.87 12.78 12.82 464,744 -0.01(-0.07%)
Apr 08, 2005 12.92 12.92 12.82 12.83 882,235 +0.03(+0.22%)
Apr 07, 2005 12.77 12.83 12.76 12.81 414,455 +0.06(+0.47%)
Apr 06, 2005 12.73 12.78 12.72 12.75 422,692 +0.08(+0.62%)
Apr 05, 2005 12.75 12.75 12.65 12.67 412,287 -0.03(-0.25%)
Apr 04, 2005 12.69 12.70 12.62 12.70 733,967 +0.06(+0.46%)
Apr 01, 2005 12.72 12.74 12.62 12.64 693,649 +0.05(+0.38%)
Mar 31, 2005 12.59 12.62 12.57 12.59 622,116 +0.02(+0.18%)
Mar 30, 2005 12.49 12.58 12.49 12.57 688,013 +0.12(+0.93%)
Mar 29, 2005 12.57 12.59 12.46 12.46 909,113 -0.20(-1.55%)
Mar 28, 2005 12.71 12.71 12.63 12.65 557,954 -0.01(-0.11%)
Mar 24, 2005 12.69 12.72 12.65 12.67 783,823 +0.05(+0.40%)
Mar 23, 2005 12.72 12.72 12.58 12.62 1,282,383 -0.12(-0.92%)
Mar 22, 2005 12.99 12.99 12.73 12.73 838,014 -0.30(-2.28%)
Mar 21, 2005 13.12 13.12 13.01 13.03 521,970 +0.00(+0.02%)
Mar 18, 2005 13.06 13.06 13.02 13.03 706,655 -0.05(-0.39%)
Mar 17, 2005 12.94 13.08 12.93 13.08 1,204,348 +0.23(+1.80%)
Mar 16, 2005 12.92 12.95 12.85 12.85 1,870,685 +0.00(+0.00%)
Mar 15, 2005 13.03 13.03 12.84 12.85 872,263 -0.22(-1.69%)
Mar 14, 2005 13.09 13.11 13.05 13.07 623,850 +0.00(+0.00%)
Mar 11, 2005 13.10 13.10 13.04 13.07 716,626 +0.05(+0.39%)
Mar 10, 2005 13.09 13.09 12.97 13.02 1,131,948 -0.07(-0.55%)
Mar 09, 2005 13.18 13.19 13.09 13.09 1,442,356 -0.06(-0.44%)
Mar 08, 2005 13.17 13.18 13.14 13.15 962,871 +0.08(+0.60%)
Mar 07, 2005 13.03 13.10 13.01 13.07 919,952 +0.05(+0.41%)
Mar 04, 2005 13.11 13.11 12.94 13.02 1,012,294 -0.09(-0.70%)
Mar 03, 2005 13.12 13.12 13.08 13.11 715,759 +0.09(+0.67%)
Mar 02, 2005 13.13 13.14 12.99 13.02 1,042,207 -0.25(-1.91%)
Mar 01, 2005 13.37 13.37 13.25 13.27 1,306,228 -0.06(-0.43%)
Feb 28, 2005 13.42 13.42 13.31 13.33 1,303,193 +0.02(+0.17%)
Feb 25, 2005 13.25 13.34 13.17 13.31 1,335,708 +0.28(+2.12%)
Feb 24, 2005 12.97 13.04 12.96 13.03 475,583 +0.09(+0.69%)
Feb 23, 2005 12.96 12.96 12.89 12.94 560,555 +0.03(+0.25%)
Feb 22, 2005 12.99 13.01 12.91 12.91 1,154,492 -0.01(-0.09%)
Feb 18, 2005 12.88 12.92 12.86 12.92 519,803 +0.17(+1.30%)
Feb 17, 2005 12.88 12.88 12.76 12.76 990,184 -0.12(-0.93%)
Feb 16, 2005 12.87 12.88 12.83 12.88 504,629 -0.03(-0.20%)
Feb 15, 2005 12.91 12.94 12.89 12.90 631,654 -0.07(-0.52%)
Feb 14, 2005 12.95 12.98 12.95 12.97 1,030,069 +0.03(+0.21%)
Feb 11, 2005 12.84 13.01 12.82 12.94 890,038 +0.09(+0.74%)
Feb 10, 2005 12.80 12.85 12.76 12.85 1,087,728 +0.11(+0.85%)
Feb 09, 2005 12.88 12.88 12.73 12.74 577,462 -0.10(-0.77%)
Feb 08, 2005 12.82 12.86 12.81 12.84 846,251 +0.09(+0.71%)
Feb 07, 2005 12.72 12.77 12.70 12.75 997,987 +0.21(+1.67%)
Feb 04, 2005 12.46 12.55 12.46 12.54 1,167,931 +0.19(+1.51%)
Feb 03, 2005 12.35 12.35 12.32 12.35 604,775 -0.04(-0.35%)
Feb 02, 2005 12.43 12.43 12.36 12.39 741,337 +0.01(+0.07%)
Feb 01, 2005 12.43 12.43 12.34 12.38 1,019,664 -0.11(-0.90%)
Jan 31, 2005 12.49 12.61 12.43 12.50 737,869 +0.20(+1.65%)
Jan 28, 2005 12.40 12.40 12.27 12.29 659,400 -0.05(-0.43%)
Jan 27, 2005 12.39 12.39 12.32 12.35 658,533 +0.00(+0.00%)
Jan 26, 2005 12.39 12.39 12.30 12.35 913,449 +0.17(+1.40%)
Jan 25, 2005 12.22 12.25 12.18 12.18 654,631 +0.15(+1.27%)
Jan 24, 2005 12.09 12.09 12.00 12.02 703,186 -0.07(-0.57%)
Jan 21, 2005 12.16 12.18 12.09 12.09 1,321,401 -0.11(-0.91%)
Jan 20, 2005 12.24 12.26 12.17 12.20 786,858 -0.04(-0.36%)
Jan 19, 2005 12.36 12.36 12.25 12.25 878,766 -0.04(-0.36%)
Jan 18, 2005 12.26 12.29 12.17 12.29 1,317,066 +0.25(+2.09%)
Jan 14, 2005 12.03 12.05 11.98 12.04 498,993 -0.03(-0.29%)
Jan 13, 2005 12.20 12.20 12.07 12.08 956,802 -0.07(-0.57%)
Jan 12, 2005 12.12 12.14 12.05 12.14 1,094,665 +0.15(+1.25%)
Jan 11, 2005 12.03 12.04 11.98 11.99 1,461,865 -0.10(-0.80%)
Jan 10, 2005 12.09 12.13 12.04 12.09 1,753,631 +0.10(+0.81%)
Jan 07, 2005 12.09 12.09 11.95 11.99 979,779 -0.11(-0.90%)
Jan 06, 2005 12.10 12.11 12.02 12.10 1,030,069 +0.01(+0.11%)
Jan 05, 2005 12.23 12.23 12.07 12.09 1,494,813 -0.28(-2.27%)
Jan 04, 2005 12.64 12.65 12.36 12.37 2,444,679 -0.35(-2.76%)
Jan 03, 2005 12.79 12.81 12.71 12.72 1,441,489 -0.07(-0.58%)
Dec 31, 2004 12.78 12.80 12.74 12.79 769,517 +0.11(+0.89%)
Dec 30, 2004 12.71 12.71 12.66 12.68 1,017,930 -0.13(-1.03%)
Dec 29, 2004 12.83 12.84 12.80 12.81 635,556 -0.03(-0.20%)
Dec 28, 2004 12.80 12.85 12.77 12.84 795,095 +0.04(+0.34%)
Dec 27, 2004 12.86 12.87 12.79 12.79 935,559 -0.07(-0.52%)
Dec 23, 2004 12.84 12.87 12.82 12.86 1,662,156 +0.07(+0.56%)
Dec 22, 2004 12.86 12.86 12.78 12.79 1,029,201 -0.08(-0.63%)
Dec 21, 2004 12.87 12.87 12.82 12.87 1,218,221 +0.01(+0.05%)
Dec 20, 2004 12.89 12.90 12.84 12.86 5,432,140 +0.22(+1.75%)
Dec 17, 2004 12.69 12.69 12.61 12.64 726,597 -0.03(-0.24%)
Dec 16, 2004 12.71 12.71 12.63 12.67 1,007,091 -0.09(-0.70%)
Dec 15, 2004 12.76 12.76 12.66 12.76 1,369,090 +0.22(+1.75%)
Dec 14, 2004 12.59 12.59 12.47 12.54 1,008,392 +0.08(+0.63%)
Dec 13, 2004 12.46 12.48 12.40 12.47 863,159 +0.00(+0.02%)
Dec 10, 2004 12.50 12.50 12.41 12.46 925,154 -0.21(-1.64%)
Dec 09, 2004 12.68 12.69 12.48 12.67 1,565,045 -0.01(-0.11%)
Dec 08, 2004 12.69 12.69 12.58 12.68 966,339 -0.15(-1.17%)
Dec 07, 2004 12.94 12.97 12.77 12.83 1,606,231 -0.17(-1.33%)
Dec 06, 2004 13.03 13.03 12.99 13.01 1,572,415 -0.00(-0.02%)
Dec 03, 2004 13.02 13.02 12.95 13.01 2,252,625 -0.02(-0.18%)
Dec 02, 2004 13.12 13.12 13.03 13.03 2,066,207 +0.01(+0.07%)
Dec 01, 2004 12.91 13.04 12.91 13.02 1,823,430 +0.15(+1.18%)
Nov 30, 2004 12.93 12.93 12.86 12.87 1,507,386 -0.01(-0.09%)
Nov 29, 2004 12.97 12.97 12.86 12.88 2,164,185 -0.01(-0.05%)
Nov 26, 2004 12.94 12.94 12.86 12.89 1,203,047 -0.06(-0.50%)
Nov 24, 2004 12.85 12.96 12.84 12.95 2,180,226 +0.14(+1.10%)
Nov 23, 2004 12.78 12.84 12.76 12.81 1,846,840 +0.16(+1.24%)
Nov 22, 2004 12.58 12.66 12.57 12.66 994,085 +0.11(+0.85%)
Nov 19, 2004 12.67 12.68 12.53 12.55 1,980,801 -0.17(-1.31%)
Nov 18, 2004 12.72 12.73 12.68 12.72 938,594 -0.04(-0.34%)
Nov 17, 2004 12.70 12.82 12.68 12.76 1,615,769 +0.18(+1.41%)
Nov 16, 2004 12.64 12.64 12.56 12.58 1,839,904 -0.26(-2.01%)
Nov 15, 2004 12.80 12.87 12.78 12.84 3,188,185 +0.14(+1.07%)
Nov 12, 2004 12.57 12.72 12.57 12.71 2,326,759 +0.14(+1.10%)
Nov 11, 2004 12.51 12.59 12.48 12.57 1,693,804 +0.01(+0.05%)
Nov 10, 2004 12.51 12.61 12.46 12.56 2,263,897 +0.25(+2.04%)
Nov 09, 2004 12.32 12.33 12.29 12.31 946,831 +0.08(+0.68%)
Nov 08, 2004 12.30 12.32 12.19 12.23 1,092,063 -0.07(-0.58%)
Nov 05, 2004 12.27 12.32 12.24 12.30 1,039,173 +0.04(+0.34%)
Nov 04, 2004 12.16 12.28 12.11 12.26 812,436 +0.01(+0.11%)
Nov 03, 2004 12.17 12.25 12.16 12.24 1,016,196 +0.19(+1.59%)
Nov 02, 2004 12.06 12.17 12.02 12.05 670,672 +0.19(+1.63%)
Nov 01, 2004 11.89 11.89 11.83 11.86 525,439 -0.02(-0.18%)
Oct 29, 2004 11.82 11.88 11.82 11.88 629,920 +0.21(+1.76%)
Oct 28, 2004 11.95 11.95 11.58 11.67 2,478,928 -0.17(-1.46%)
Oct 27, 2004 11.83 11.87 11.74 11.84 1,529,496 -0.01(-0.10%)
Oct 26, 2004 11.72 11.88 11.71 11.86 1,006,658 +0.15(+1.28%)
Oct 25, 2004 11.72 11.73 11.65 11.71 603,908 -0.08(-0.68%)
Oct 22, 2004 11.94 11.94 11.78 11.79 525,005 -0.14(-1.14%)
Oct 21, 2004 11.81 11.95 11.78 11.92 804,199 +0.07(+0.56%)
Oct 20, 2004 11.84 11.87 11.74 11.86 992,785 -0.15(-1.27%)
Oct 19, 2004 12.08 12.10 12.00 12.01 686,712 +0.07(+0.60%)
Oct 18, 2004 11.97 11.98 11.91 11.94 809,835 -0.15(-1.24%)
Oct 15, 2004 12.01 12.14 12.00 12.09 1,016,629 +0.18(+1.51%)
Oct 14, 2004 11.99 12.02 11.87 11.91 519,369 -0.16(-1.34%)
Oct 13, 2004 12.23 12.30 12.04 12.07 1,600,161 -0.32(-2.57%)
Oct 12, 2004 12.36 12.42 12.31 12.39 1,076,023 -0.15(-1.16%)
Oct 11, 2004 12.53 12.55 12.47 12.53 1,495,247 +0.15(+1.25%)
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.