Skip to main content

China Largecap Ishares ETF (NY: FXI )

23.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 24.84 25.23 24.82 25.17 27,117,256 +0.88(+3.62%)
Jun 28, 2012 24.09 24.30 23.97 24.29 14,653,202 -0.10(-0.43%)
Jun 27, 2012 24.40 24.51 24.31 24.40 20,675,372 +0.33(+1.38%)
Jun 26, 2012 24.16 24.16 23.93 24.06 24,527,628 +0.27(+1.13%)
Jun 25, 2012 23.99 24.00 23.64 23.79 28,539,404 -0.52(-2.15%)
Jun 22, 2012 24.46 24.47 24.18 24.32 18,603,126 +0.01(+0.03%)
Jun 21, 2012 24.99 25.02 24.26 24.31 31,428,150 -1.07(-4.20%)
Jun 20, 2012 25.44 25.47 25.10 25.38 19,006,954 -0.08(-0.32%)
Jun 19, 2012 25.34 25.66 25.33 25.46 26,066,056 +0.24(+0.95%)
Jun 18, 2012 25.13 25.29 25.00 25.22 29,170,220 +0.08(+0.32%)
Jun 15, 2012 24.95 25.16 24.91 25.14 29,977,280 +0.52(+2.12%)
Jun 14, 2012 24.46 24.81 24.28 24.61 24,764,258 +0.05(+0.22%)
Jun 13, 2012 24.53 24.81 24.47 24.56 22,200,120 +0.11(+0.45%)
Jun 12, 2012 24.33 24.51 24.16 24.45 23,696,140 +0.53(+2.23%)
Jun 11, 2012 24.43 24.44 23.88 23.92 20,015,680 -0.01(-0.06%)
Jun 08, 2012 24.06 24.09 23.84 23.93 31,516,678 -0.70(-2.84%)
Jun 07, 2012 25.22 25.27 24.55 24.63 41,394,656 +0.21(+0.85%)
Jun 06, 2012 24.09 24.49 24.05 24.42 21,592,206 +0.63(+2.65%)
Jun 05, 2012 23.70 23.89 23.63 23.79 17,573,074 +0.02(+0.09%)
Jun 04, 2012 23.71 23.89 23.58 23.77 26,309,284 -0.07(-0.31%)
Jun 01, 2012 23.93 24.05 23.81 23.84 24,573,740 -0.58(-2.39%)
May 31, 2012 24.40 24.59 24.18 24.43 23,669,508 +0.15(+0.60%)
May 30, 2012 24.23 24.32 24.09 24.28 19,410,814 -0.43(-1.74%)
May 29, 2012 24.69 24.75 24.49 24.71 34,708,888 +0.95(+3.99%)
May 25, 2012 23.75 23.83 23.66 23.76 15,692,776 -0.12(-0.49%)
May 24, 2012 24.28 24.34 23.70 23.88 45,059,480 -0.37(-1.53%)
May 23, 2012 24.17 24.30 23.87 24.25 38,857,408 -0.28(-1.13%)
May 22, 2012 24.63 24.80 24.25 24.53 38,763,428 -0.17(-0.68%)
May 21, 2012 24.25 24.71 24.22 24.70 24,081,922 +0.63(+2.61%)
May 18, 2012 24.32 24.42 24.04 24.07 21,516,950 -0.14(-0.57%)
May 17, 2012 24.61 24.68 24.20 24.21 34,373,940 -0.54(-2.18%)
May 16, 2012 24.96 25.19 24.73 24.75 36,016,760 -0.58(-2.28%)
May 15, 2012 25.41 25.53 25.20 25.33 22,555,034 -0.01(-0.04%)
May 14, 2012 25.39 25.50 25.21 25.34 21,799,494 -0.43(-1.68%)
May 11, 2012 25.82 26.08 25.68 25.77 27,169,308 -0.35(-1.34%)
May 10, 2012 26.29 26.33 26.05 26.12 30,946,512 -0.09(-0.33%)
May 09, 2012 26.16 26.34 25.95 26.21 34,487,328 -0.36(-1.37%)
May 08, 2012 26.81 26.83 26.25 26.57 32,250,828 -0.55(-2.02%)
May 07, 2012 27.05 27.27 27.05 27.12 14,885,739 -0.14(-0.51%)
May 04, 2012 27.51 27.52 27.14 27.26 20,954,990 -0.40(-1.45%)
May 03, 2012 27.85 27.88 27.58 27.66 18,271,444 -0.28(-1.02%)
May 02, 2012 27.81 27.96 27.62 27.94 34,316,128 -0.03(-0.10%)
May 01, 2012 27.65 28.14 27.64 27.97 25,450,954 +0.31(+1.12%)
Apr 30, 2012 27.70 27.82 27.48 27.66 20,482,652 +0.04(+0.15%)
Apr 27, 2012 27.53 27.69 27.37 27.62 17,308,372 +0.09(+0.34%)
Apr 26, 2012 27.34 27.63 27.28 27.53 14,664,863 +0.15(+0.56%)
Apr 25, 2012 27.28 27.40 27.16 27.38 16,799,708 +0.25(+0.91%)
Apr 24, 2012 27.10 27.35 27.04 27.13 20,240,514 +0.14(+0.51%)
Apr 23, 2012 27.02 27.08 26.70 26.99 32,584,646 -0.73(-2.63%)
Apr 20, 2012 27.78 27.98 27.70 27.72 23,940,556 +0.17(+0.62%)
Apr 19, 2012 27.58 27.81 27.27 27.55 25,914,248 +0.16(+0.60%)
Apr 18, 2012 27.26 27.45 27.20 27.38 11,435,783 +0.01(+0.05%)
Apr 17, 2012 27.22 27.45 27.06 27.37 24,334,572 +0.32(+1.19%)
Apr 16, 2012 27.42 27.51 26.92 27.05 32,868,544 -0.25(-0.91%)
Apr 13, 2012 27.35 27.43 27.02 27.30 43,025,904 -0.02(-0.08%)
Apr 12, 2012 26.68 27.38 26.68 27.32 47,366,260 +0.94(+3.55%)
Apr 11, 2012 26.46 26.51 26.30 26.38 19,904,880 +0.30(+1.16%)
Apr 10, 2012 26.51 26.57 25.93 26.08 26,826,448 -0.44(-1.65%)
Apr 09, 2012 26.54 26.64 26.47 26.51 21,310,706 -0.48(-1.76%)
Apr 05, 2012 26.71 27.05 26.70 26.99 27,412,386 +0.27(+1.02%)
Apr 04, 2012 26.69 26.77 26.47 26.72 23,731,954 -0.42(-1.53%)
Apr 03, 2012 27.17 27.21 26.82 27.13 35,158,100 +0.08(+0.30%)
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.