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 (%)
Nov 30, 2015 29.43 29.91 29.39 29.91 58,314,536 +0.42(+1.41%)
Nov 27, 2015 29.55 29.63 29.40 29.49 25,577,076 -0.83(-2.74%)
Nov 25, 2015 30.32 30.32 30.32 30.32 15,948,143 -0.07(-0.24%)
Nov 24, 2015 29.97 30.52 29.95 30.40 26,580,886 +0.01(+0.03%)
Nov 23, 2015 30.50 30.56 30.32 30.39 20,710,074 -0.34(-1.09%)
Nov 20, 2015 30.59 30.82 30.59 30.72 32,755,136 +0.51(+1.69%)
Nov 19, 2015 30.24 30.39 30.14 30.21 19,539,228 +0.04(+0.13%)
Nov 18, 2015 29.87 30.18 29.84 30.17 24,303,622 +0.21(+0.69%)
Nov 17, 2015 30.09 30.18 29.88 29.97 26,414,752 -0.14(-0.45%)
Nov 16, 2015 29.66 30.16 29.63 30.10 30,173,722 +0.45(+1.51%)
Nov 13, 2015 29.81 29.82 29.46 29.65 46,101,220 -0.61(-2.01%)
Nov 12, 2015 30.53 30.62 30.22 30.26 27,558,708 -0.02(-0.08%)
Nov 11, 2015 30.47 30.52 30.21 30.28 14,753,430 +0.01(+0.03%)
Nov 10, 2015 30.40 30.40 30.16 30.28 24,374,658 -0.21(-0.68%)
Nov 09, 2015 30.84 30.90 30.36 30.48 37,192,660 -0.62(-2.00%)
Nov 06, 2015 30.94 31.18 30.74 31.11 24,826,912 -0.29(-0.92%)
Nov 05, 2015 31.41 31.58 31.27 31.39 20,035,966 +0.15(+0.49%)
Nov 04, 2015 31.59 31.63 31.12 31.24 26,621,176 +0.39(+1.27%)
Nov 03, 2015 30.56 31.01 30.54 30.85 24,885,604 +0.03(+0.10%)
Nov 02, 2015 30.51 30.85 30.51 30.82 18,289,128 +0.26(+0.84%)
Oct 30, 2015 30.72 30.72 30.54 30.56 17,691,474 -0.09(-0.29%)
Oct 29, 2015 30.60 30.74 30.55 30.65 21,402,948 -0.30(-0.98%)
Oct 28, 2015 31.20 31.35 30.63 30.96 35,103,444 -0.34(-1.07%)
Oct 27, 2015 31.27 31.36 31.14 31.29 21,330,320 -0.25(-0.79%)
Oct 26, 2015 31.55 31.63 31.41 31.54 21,488,830 -0.70(-2.18%)
Oct 23, 2015 32.23 32.42 31.99 32.24 37,592,828 +0.54(+1.69%)
Oct 22, 2015 31.31 31.79 31.31 31.71 29,417,776 +0.68(+2.19%)
Oct 21, 2015 31.34 31.42 30.95 31.03 23,134,592 -0.46(-1.47%)
Oct 20, 2015 31.41 31.55 31.33 31.49 17,627,310 +0.04(+0.13%)
Oct 19, 2015 31.55 31.55 31.31 31.45 15,806,718 -0.30(-0.96%)
Oct 16, 2015 31.54 31.75 31.44 31.75 26,795,380 +0.11(+0.35%)
Oct 15, 2015 31.37 31.65 31.16 31.64 33,754,528 +1.01(+3.31%)
Oct 14, 2015 30.73 30.95 30.58 30.63 24,637,764 +0.13(+0.42%)
Oct 13, 2015 30.64 30.92 30.50 30.50 22,543,370 -0.40(-1.29%)
Oct 12, 2015 31.14 31.16 30.86 30.90 16,405,953 +0.02(+0.08%)
Oct 09, 2015 31.03 31.14 30.69 30.88 21,329,708 -0.14(-0.46%)
Oct 08, 2015 30.53 31.08 30.49 31.02 28,092,476 +0.14(+0.47%)
Oct 07, 2015 30.79 31.07 30.52 30.88 55,308,288 +1.24(+4.18%)
Oct 06, 2015 29.68 29.83 29.57 29.64 26,465,198 -0.45(-1.49%)
Oct 05, 2015 29.84 30.12 29.77 30.08 38,509,996 +0.53(+1.78%)
Oct 02, 2015 28.70 29.63 28.63 29.56 46,878,984 +1.04(+3.64%)
Oct 01, 2015 28.55 28.63 28.22 28.52 27,958,730 +0.19(+0.68%)
Sep 30, 2015 28.23 28.38 27.98 28.33 36,632,480 +0.70(+2.54%)
Sep 29, 2015 27.51 27.82 27.41 27.63 33,716,476 -0.02(-0.09%)
Sep 28, 2015 27.94 27.97 27.52 27.65 34,091,576 -0.51(-1.81%)
Sep 25, 2015 28.69 28.78 28.10 28.16 27,590,314 -0.10(-0.34%)
Sep 24, 2015 27.98 28.38 27.81 28.26 32,362,260 -0.22(-0.79%)
Sep 23, 2015 28.69 28.72 28.39 28.48 20,996,898 -0.41(-1.41%)
Sep 22, 2015 28.82 28.93 28.65 28.89 24,291,538 -0.51(-1.74%)
Sep 21, 2015 29.35 29.54 29.20 29.40 25,206,558 +0.42(+1.43%)
Sep 18, 2015 29.29 29.49 28.90 28.98 40,486,084 -0.65(-2.21%)
Sep 17, 2015 29.36 30.30 29.28 29.64 35,902,196 -0.34(-1.15%)
Sep 16, 2015 29.68 30.07 29.62 29.98 37,661,192 +0.87(+2.99%)
Sep 15, 2015 28.78 29.20 28.71 29.11 18,493,090 +0.38(+1.31%)
Sep 14, 2015 28.69 28.76 28.46 28.74 22,538,262 -0.29(-0.99%)
Sep 11, 2015 28.64 29.03 28.55 29.02 29,161,904 +0.22(+0.78%)
Sep 10, 2015 28.66 29.08 28.62 28.80 28,946,872 +0.06(+0.19%)
Sep 09, 2015 29.40 29.53 28.71 28.74 35,764,512 +0.03(+0.11%)
Sep 08, 2015 28.64 28.77 28.40 28.71 54,648,236 +1.89(+7.06%)
Sep 04, 2015 27.02 26.82 26.82 26.82 51,204,744 -1.03(-3.70%)
Sep 03, 2015 27.89 28.37 27.77 27.85 31,756,224 +0.16(+0.58%)
Sep 02, 2015 27.63 27.70 27.23 27.69 30,781,048 +0.31(+1.14%)
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.