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 (%)
Nov 29, 2013 30.83 30.98 30.77 30.89 22,579,270 -0.05(-0.15%)
Nov 27, 2013 30.65 30.97 30.51 30.94 36,240,880 +0.62(+2.06%)
Nov 26, 2013 30.17 30.39 30.10 30.31 15,526,967 +0.16(+0.54%)
Nov 25, 2013 30.57 30.58 30.10 30.15 27,081,742 -0.61(-1.98%)
Nov 22, 2013 30.56 30.79 30.51 30.76 29,260,668 +0.18(+0.60%)
Nov 21, 2013 30.30 30.58 30.22 30.58 33,966,292 +0.12(+0.38%)
Nov 20, 2013 30.65 30.73 30.41 30.46 25,926,942 -0.24(-0.78%)
Nov 19, 2013 30.65 30.89 30.63 30.70 41,278,828 +0.05(+0.15%)
Nov 18, 2013 30.65 30.95 30.59 30.65 64,451,940 +1.06(+3.59%)
Nov 15, 2013 29.30 29.99 29.28 29.59 72,517,576 +1.24(+4.39%)
Nov 14, 2013 28.06 28.42 27.96 28.35 28,702,740 -0.06(-0.20%)
Nov 12, 2013 28.58 28.61 28.27 28.40 45,622,284 -0.25(-0.87%)
Nov 11, 2013 28.70 28.77 28.60 28.65 21,511,138 +0.30(+1.05%)
Nov 08, 2013 28.18 28.38 28.05 28.36 26,891,634 +0.16(+0.56%)
Nov 07, 2013 28.62 28.62 28.15 28.20 35,357,580 -0.47(-1.62%)
Nov 06, 2013 28.80 28.87 28.64 28.67 14,387,013 -0.03(-0.09%)
Nov 05, 2013 28.70 28.82 28.62 28.69 34,176,772 -0.47(-1.61%)
Nov 04, 2013 29.07 29.26 29.07 29.16 19,219,654 +0.04(+0.15%)
Nov 01, 2013 29.08 29.27 28.89 29.12 19,478,322 +0.20(+0.69%)
Oct 31, 2013 29.08 29.16 28.87 28.92 25,256,762 +0.02(+0.08%)
Oct 30, 2013 29.04 29.07 28.76 28.90 32,317,932 +0.39(+1.38%)
Oct 29, 2013 28.48 28.58 28.47 28.50 14,469,024 +0.37(+1.31%)
Oct 28, 2013 28.16 28.31 28.07 28.14 19,513,196 +0.09(+0.33%)
Oct 25, 2013 28.04 28.09 27.94 28.04 21,308,518 -0.03(-0.12%)
Oct 24, 2013 28.27 28.29 28.00 28.08 37,385,940 -0.33(-1.15%)
Oct 23, 2013 28.56 28.56 28.35 28.40 47,864,636 -0.98(-3.33%)
Oct 22, 2013 29.38 29.63 29.36 29.38 24,282,294 -0.00(-0.01%)
Oct 21, 2013 29.44 29.47 29.32 29.39 20,897,740 +0.02(+0.07%)
Oct 18, 2013 29.47 29.55 29.36 29.37 18,338,446 +0.03(+0.10%)
Oct 17, 2013 29.13 29.39 29.08 29.34 20,384,216 -0.07(-0.25%)
Oct 16, 2013 29.36 29.55 29.33 29.41 21,152,504 +0.07(+0.22%)
Oct 15, 2013 29.54 29.62 29.27 29.34 22,724,302 -0.29(-0.99%)
Oct 14, 2013 29.30 29.75 29.24 29.64 17,659,988 +0.11(+0.38%)
Oct 11, 2013 29.24 29.57 29.21 29.52 14,877,402 +0.17(+0.56%)
Oct 10, 2013 29.04 29.39 29.04 29.36 23,745,868 +0.32(+1.10%)
Oct 09, 2013 29.03 29.15 28.77 29.04 31,870,052 +0.15(+0.52%)
Oct 08, 2013 29.19 29.26 28.85 28.89 18,477,134 -0.05(-0.19%)
Oct 07, 2013 28.77 29.08 28.77 28.94 15,933,717 -0.32(-1.08%)
Oct 04, 2013 29.14 29.40 29.12 29.26 17,486,456 +0.38(+1.33%)
Oct 03, 2013 29.25 29.26 28.72 28.87 22,562,716 -0.05(-0.16%)
Oct 02, 2013 28.71 28.95 28.65 28.92 20,546,132 -0.02(-0.08%)
Oct 01, 2013 28.65 28.95 28.63 28.94 29,832,534 -0.04(-0.13%)
Sep 27, 2013 28.96 29.04 28.86 28.98 15,827,282 -0.19(-0.66%)
Sep 26, 2013 29.18 29.31 29.00 29.17 20,075,484 -0.01(-0.04%)
Sep 25, 2013 29.34 29.40 29.10 29.19 21,055,316 -0.15(-0.51%)
Sep 24, 2013 29.34 29.52 29.23 29.34 20,951,540 -0.41(-1.38%)
Sep 23, 2013 29.57 29.86 29.57 29.75 18,589,918 +0.17(+0.56%)
Sep 20, 2013 30.03 30.06 29.56 29.58 22,092,388 -0.35(-1.16%)
Sep 19, 2013 29.94 30.06 29.72 29.93 31,211,880 -0.22(-0.72%)
Sep 18, 2013 29.41 30.20 29.26 30.14 40,567,640 +0.58(+1.95%)
Sep 17, 2013 29.59 29.64 29.48 29.57 16,085,967 -0.14(-0.47%)
Sep 16, 2013 29.87 29.88 29.57 29.71 24,836,358 +0.30(+1.01%)
Sep 13, 2013 29.22 29.44 29.20 29.41 14,514,734 +0.10(+0.35%)
Sep 12, 2013 29.60 29.62 29.24 29.31 27,840,072 -0.33(-1.12%)
Sep 11, 2013 29.54 29.71 29.46 29.64 22,236,912 -0.22(-0.75%)
Sep 10, 2013 29.71 29.93 29.63 29.86 44,434,640 +0.40(+1.36%)
Sep 09, 2013 29.11 29.52 29.08 29.46 41,108,900 +0.69(+2.38%)
Sep 06, 2013 28.86 28.97 28.55 28.77 24,301,612 +0.12(+0.40%)
Sep 05, 2013 28.52 28.74 28.47 28.66 26,530,568 +0.29(+1.03%)
Sep 04, 2013 28.20 28.44 28.10 28.37 22,039,608 +0.48(+1.71%)
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.