Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.11 +0.30 (+1.26%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 32.29 32.33 32.23 32.31 10,832,327 -0.01(-0.03%)
Apr 27, 2017 32.32 32.34 32.20 32.32 13,096,721 -0.13(-0.41%)
Apr 26, 2017 32.44 32.57 32.42 32.45 15,244,313 +0.02(+0.05%)
Apr 25, 2017 32.45 32.51 32.40 32.44 23,375,130 +0.43(+1.34%)
Apr 24, 2017 32.08 32.13 31.99 32.01 19,306,676 +0.18(+0.55%)
Apr 21, 2017 31.76 31.88 31.71 31.83 14,729,368 -0.10(-0.32%)
Apr 20, 2017 31.88 31.97 31.80 31.93 20,837,770 +0.42(+1.33%)
Apr 19, 2017 31.68 31.72 31.46 31.51 19,491,882 -0.18(-0.58%)
Apr 18, 2017 31.67 31.77 31.59 31.70 26,115,242 -0.55(-1.72%)
Apr 17, 2017 32.11 32.28 32.07 32.25 11,784,794 +0.17(+0.52%)
Apr 13, 2017 32.29 32.38 32.08 32.08 11,500,371 -0.08(-0.26%)
Apr 12, 2017 32.25 32.26 32.08 32.17 13,113,362 +0.03(+0.10%)
Apr 11, 2017 32.14 32.18 31.95 32.14 15,453,942 -0.16(-0.49%)
Apr 10, 2017 32.29 32.36 32.23 32.29 13,253,068 -0.19(-0.59%)
Apr 07, 2017 32.43 32.60 32.43 32.49 14,693,776 +0.02(+0.05%)
Apr 06, 2017 32.51 32.52 32.39 32.47 14,687,091 -0.15(-0.46%)
Apr 05, 2017 32.70 32.80 32.53 32.62 22,407,942 +0.07(+0.21%)
Apr 04, 2017 32.48 32.67 32.45 32.55 11,291,319 +0.08(+0.26%)
Apr 03, 2017 32.42 32.50 32.26 32.47 23,241,160 +0.19(+0.60%)
Mar 31, 2017 32.30 32.38 32.25 32.28 16,866,620 -0.26(-0.80%)
Mar 30, 2017 32.46 32.60 32.42 32.54 20,286,794 -0.24(-0.74%)
Mar 29, 2017 32.71 32.83 32.66 32.78 13,993,331 -0.12(-0.36%)
Mar 28, 2017 32.70 32.99 32.66 32.90 16,169,035 +0.14(+0.44%)
Mar 27, 2017 32.51 32.79 32.45 32.76 17,195,402 -0.16(-0.48%)
Mar 24, 2017 32.84 32.97 32.81 32.92 12,589,101 +0.01(+0.03%)
Mar 23, 2017 32.76 33.02 32.73 32.91 13,327,322 -0.04(-0.13%)
Mar 22, 2017 32.67 33.08 32.67 32.95 24,348,356 +0.10(+0.31%)
Mar 21, 2017 33.38 33.42 32.77 32.85 32,299,642 -0.38(-1.13%)
Mar 20, 2017 33.14 33.28 33.10 33.22 23,827,054 +0.40(+1.22%)
Mar 17, 2017 32.92 32.92 32.77 32.82 17,527,716 -0.17(-0.51%)
Mar 16, 2017 32.97 33.04 32.91 32.99 29,882,954 +0.46(+1.42%)
Mar 15, 2017 32.07 32.68 32.03 32.53 36,509,528 +0.55(+1.70%)
Mar 14, 2017 32.04 32.08 31.91 31.98 12,261,939 -0.10(-0.31%)
Mar 13, 2017 32.07 32.18 32.04 32.08 17,155,336 +0.51(+1.62%)
Mar 10, 2017 31.54 31.61 31.46 31.57 10,467,278 +0.15(+0.48%)
Mar 09, 2017 31.42 31.51 31.21 31.42 20,822,334 -0.37(-1.16%)
Mar 08, 2017 32.01 32.03 31.76 31.79 16,150,353 -0.04(-0.13%)
Mar 07, 2017 31.91 31.93 31.77 31.83 14,946,063 +0.10(+0.32%)
Mar 06, 2017 31.73 31.75 31.61 31.73 7,592,182 -0.03(-0.08%)
Mar 03, 2017 31.77 31.83 31.67 31.76 15,919,561 +0.08(+0.26%)
Mar 02, 2017 31.79 31.85 31.67 31.67 24,355,592 -0.70(-2.15%)
Mar 01, 2017 32.18 32.44 32.15 32.37 16,831,824 +0.34(+1.05%)
Feb 28, 2017 32.00 32.14 31.95 32.03 19,773,518 -0.08(-0.26%)
Feb 27, 2017 32.05 32.16 32.02 32.12 13,632,003 -0.20(-0.62%)
Feb 24, 2017 32.24 32.35 32.19 32.32 18,514,926 -0.35(-1.08%)
Feb 23, 2017 32.80 32.83 32.58 32.67 19,483,848 -0.06(-0.18%)
Feb 22, 2017 32.67 32.73 32.62 32.73 13,124,342 +0.18(+0.54%)
Feb 21, 2017 32.40 32.56 32.38 32.55 14,286,565 +0.30(+0.94%)
Feb 17, 2017 32.25 32.25 32.25 0 -0.23(-0.72%)
Feb 16, 2017 32.55 32.56 32.40 32.49 12,035,381 -0.07(-0.21%)
Feb 15, 2017 32.34 32.58 32.32 32.55 23,382,174 +0.49(+1.52%)
Feb 14, 2017 31.97 32.12 31.78 32.07 19,824,128 -0.01(-0.03%)
Feb 13, 2017 32.03 32.23 32.00 32.08 33,334,804 +0.20(+0.63%)
Feb 10, 2017 31.69 31.91 31.66 31.88 17,049,224 +0.17(+0.53%)
Feb 09, 2017 31.29 31.76 31.55 31.71 26,174,546 +0.42(+1.34%)
Feb 08, 2017 31.20 31.39 31.15 31.29 28,010,258 +0.45(+1.47%)
Feb 07, 2017 30.98 31.01 30.77 30.84 18,330,850 -0.02(-0.05%)
Feb 06, 2017 30.92 30.97 30.81 30.85 20,602,086 +0.13(+0.44%)
Feb 03, 2017 30.72 30.79 30.62 30.72 19,564,056 -0.04(-0.14%)
Feb 02, 2017 30.67 30.79 30.63 30.76 11,986,701 +0.01(+0.03%)
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.