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 (%)
Feb 27, 2015 34.80 34.92 34.73 34.76 12,905,291 -0.01(-0.02%)
Feb 26, 2015 34.75 34.81 34.68 34.77 14,670,133 +0.42(+1.23%)
Feb 25, 2015 34.39 34.47 34.30 34.34 13,167,989 -0.21(-0.60%)
Feb 24, 2015 34.33 34.69 34.26 34.55 18,144,642 +0.42(+1.23%)
Feb 23, 2015 34.30 34.35 34.06 34.13 16,398,663 -0.29(-0.83%)
Feb 20, 2015 34.17 34.44 34.07 34.42 18,304,126 +0.21(+0.63%)
Feb 19, 2015 34.11 34.34 34.07 34.20 6,706,090 -0.03(-0.09%)
Feb 18, 2015 34.24 34.34 34.09 34.23 8,775,172 -0.03(-0.09%)
Feb 17, 2015 34.31 34.38 34.13 34.26 12,473,958 +0.13(+0.37%)
Feb 13, 2015 34.07 34.14 34.14 34.14 15,094,266 +0.21(+0.63%)
Feb 12, 2015 33.80 33.99 33.74 33.92 14,335,636 +0.48(+1.42%)
Feb 11, 2015 33.30 33.50 33.20 33.45 15,406,399 -0.02(-0.05%)
Feb 10, 2015 33.55 33.60 33.36 33.46 11,297,021 +0.15(+0.45%)
Feb 09, 2015 33.34 33.51 33.26 33.31 11,456,613 -0.08(-0.24%)
Feb 06, 2015 33.51 33.65 33.36 33.39 17,229,390 -0.77(-2.26%)
Feb 05, 2015 33.97 34.23 33.89 34.16 12,977,181 -0.11(-0.32%)
Feb 04, 2015 34.60 34.77 34.25 34.27 30,632,166 +0.29(+0.84%)
Feb 03, 2015 33.65 34.07 33.65 33.99 28,871,192 +0.68(+2.03%)
Feb 02, 2015 33.13 33.40 33.04 33.31 24,236,260 +0.56(+1.70%)
Jan 30, 2015 33.22 33.33 32.72 32.76 36,749,416 -0.91(-2.71%)
Jan 29, 2015 33.65 33.73 33.25 33.67 15,090,830 +0.22(+0.66%)
Jan 28, 2015 33.84 33.85 33.41 33.45 20,843,688 -0.62(-1.82%)
Jan 27, 2015 33.86 34.16 33.81 34.07 20,600,892 -0.67(-1.92%)
Jan 26, 2015 34.63 34.83 34.57 34.73 12,253,187 -0.02(-0.05%)
Jan 23, 2015 34.69 34.86 34.69 34.75 14,222,145 -0.09(-0.25%)
Jan 22, 2015 34.39 34.85 34.23 34.84 25,842,144 +0.61(+1.79%)
Jan 21, 2015 33.80 34.28 33.77 34.23 24,793,318 +1.06(+3.18%)
Jan 20, 2015 33.16 33.22 33.04 33.17 23,422,282 -0.37(-1.09%)
Jan 16, 2015 33.18 33.56 33.14 33.53 28,926,770 -0.20(-0.59%)
Jan 15, 2015 34.09 34.17 33.70 33.73 19,041,280 +0.33(+1.00%)
Jan 14, 2015 33.42 33.60 33.19 33.40 21,950,538 -0.36(-1.06%)
Jan 13, 2015 33.88 34.03 33.34 33.76 27,239,282 +0.48(+1.43%)
Jan 12, 2015 33.62 33.65 33.24 33.28 14,769,993 -0.30(-0.90%)
Jan 09, 2015 33.82 33.86 33.49 33.58 22,619,650 -0.13(-0.38%)
Jan 08, 2015 33.65 33.84 33.61 33.71 17,961,422 +0.27(+0.81%)
Jan 07, 2015 33.33 33.48 33.15 33.44 27,357,394 +0.86(+2.63%)
Jan 06, 2015 32.96 33.05 32.42 32.58 29,776,568 -0.41(-1.23%)
Jan 05, 2015 33.34 33.35 32.89 32.99 25,120,014 -0.12(-0.36%)
Jan 02, 2015 33.45 33.48 33.07 33.11 19,992,076 +0.05(+0.14%)
Dec 31, 2014 33.22 33.06 33.06 33.06 14,917,248 +0.53(+1.64%)
Dec 30, 2014 32.56 32.70 32.50 32.53 16,211,659 -0.51(-1.54%)
Dec 29, 2014 33.10 33.19 33.01 33.03 14,852,877 -0.07(-0.22%)
Dec 26, 2014 33.10 33.30 33.02 33.11 18,221,042 +1.07(+3.35%)
Dec 24, 2014 32.05 32.03 32.03 32.03 6,789,769 -0.26(-0.81%)
Dec 23, 2014 32.49 32.49 32.20 32.30 22,931,128 -0.47(-1.43%)
Dec 22, 2014 32.55 32.80 32.50 32.76 20,502,056 +0.79(+2.46%)
Dec 19, 2014 31.76 32.14 31.73 31.98 20,852,898 +0.19(+0.59%)
Dec 18, 2014 31.85 31.94 31.52 31.79 26,101,016 +0.15(+0.47%)
Dec 17, 2014 31.10 31.99 31.10 31.64 37,946,716 +0.77(+2.49%)
Dec 16, 2014 30.59 31.37 30.46 30.87 38,356,936 -0.07(-0.23%)
Dec 15, 2014 31.21 31.25 30.60 30.94 29,289,776 -0.09(-0.28%)
Dec 12, 2014 31.26 31.34 30.94 31.03 22,399,210 -0.39(-1.25%)
Dec 11, 2014 31.42 31.73 31.36 31.42 23,616,188 +0.13(+0.40%)
Dec 10, 2014 31.74 31.74 31.26 31.30 27,402,656 -0.31(-0.97%)
Dec 09, 2014 31.55 31.65 31.34 31.60 43,045,608 -1.09(-3.34%)
Dec 08, 2014 33.01 33.19 32.68 32.69 25,532,598 -0.24(-0.71%)
Dec 05, 2014 32.75 32.94 32.59 32.93 23,521,716 +0.37(+1.13%)
Dec 04, 2014 32.48 32.67 32.38 32.56 30,426,284 +0.95(+3.02%)
Dec 03, 2014 31.43 31.68 31.39 31.61 18,724,180 -0.17(-0.53%)
Dec 02, 2014 31.65 31.87 31.60 31.77 23,550,634 +0.76(+2.46%)
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.