Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 26.18 26.57 25.63 26.37 60,021,828 +1.40(+5.63%)
Nov 29, 2011 25.11 25.36 24.93 24.96 24,670,664 -0.23(-0.92%)
Nov 28, 2011 25.24 25.39 24.96 25.20 30,707,726 +0.93(+3.84%)
Nov 25, 2011 24.32 24.64 24.26 24.26 16,316,501 -0.04(-0.15%)
Nov 23, 2011 24.62 24.69 24.26 24.30 24,545,672 -0.68(-2.74%)
Nov 22, 2011 25.00 25.20 24.66 24.98 31,271,590 +0.06(+0.23%)
Nov 21, 2011 25.10 25.12 24.60 24.93 32,332,562 -0.79(-3.06%)
Nov 18, 2011 25.92 25.96 25.61 25.71 24,351,890 +0.03(+0.11%)
Nov 17, 2011 26.46 26.60 25.55 25.68 47,024,452 -0.66(-2.51%)
Nov 16, 2011 26.64 26.95 26.32 26.35 51,191,032 -1.16(-4.23%)
Nov 15, 2011 27.22 27.68 27.18 27.51 21,109,628 +0.35(+1.29%)
Nov 14, 2011 27.38 27.44 26.87 27.16 27,102,692 -0.36(-1.30%)
Nov 11, 2011 27.25 27.69 27.21 27.52 22,258,424 +0.59(+2.19%)
Nov 10, 2011 27.15 27.26 26.75 26.93 22,862,392 +0.11(+0.41%)
Nov 09, 2011 27.29 27.44 26.55 26.82 71,232,512 -1.54(-5.42%)
Nov 08, 2011 27.98 28.40 27.53 28.36 52,800,664 +0.54(+1.94%)
Nov 07, 2011 27.55 27.85 27.28 27.82 26,723,130 +0.36(+1.30%)
Nov 04, 2011 27.50 27.57 26.88 27.46 55,983,472 -0.26(-0.92%)
Nov 03, 2011 27.32 27.94 27.05 27.71 52,522,912 +0.46(+1.68%)
Nov 02, 2011 26.82 27.29 26.62 27.26 43,691,188 +1.41(+5.44%)
Nov 01, 2011 25.45 26.11 25.21 25.85 49,021,980 -0.40(-1.53%)
Oct 31, 2011 26.87 26.95 26.18 26.25 38,466,108 -1.26(-4.58%)
Oct 28, 2011 27.37 27.79 27.31 27.51 33,508,704 -0.31(-1.10%)
Oct 27, 2011 27.46 28.22 27.05 27.82 76,830,304 +1.51(+5.76%)
Oct 26, 2011 26.12 26.38 25.60 26.30 53,881,416 +1.02(+4.03%)
Oct 25, 2011 25.52 25.63 25.21 25.28 30,039,218 -0.40(-1.56%)
Oct 24, 2011 24.99 25.90 24.91 25.68 43,759,976 +1.33(+5.44%)
Oct 21, 2011 24.02 24.43 24.00 24.36 25,020,780 +0.65(+2.73%)
Oct 20, 2011 23.91 23.91 23.27 23.71 41,109,424 -0.40(-1.66%)
Oct 19, 2011 24.48 24.68 24.08 24.11 30,299,594 -0.74(-2.99%)
Oct 18, 2011 24.28 24.96 23.81 24.85 38,429,056 +0.41(+1.70%)
Oct 17, 2011 25.01 25.10 24.40 24.44 43,396,540 -0.80(-3.17%)
Oct 14, 2011 24.97 25.24 24.88 25.24 29,441,074 +0.26(+1.05%)
Oct 13, 2011 25.07 25.13 24.55 24.98 36,215,408 -0.30(-1.18%)
Oct 12, 2011 24.82 25.56 24.81 25.28 58,023,032 +0.96(+3.95%)
Oct 11, 2011 23.82 24.60 23.74 24.32 35,823,104 +0.52(+2.17%)
Oct 10, 2011 23.14 23.83 23.11 23.80 41,222,856 +1.20(+5.32%)
Oct 07, 2011 23.08 23.15 22.53 22.60 25,830,056 -0.29(-1.27%)
Oct 06, 2011 22.58 22.92 22.58 22.89 54,871,048 +0.32(+1.42%)
Oct 05, 2011 21.66 22.60 21.62 22.57 63,005,972 +0.88(+4.06%)
Oct 04, 2011 21.04 21.76 20.83 21.69 49,663,292 +0.03(+0.13%)
Oct 03, 2011 21.99 22.42 21.63 21.66 40,669,500 -0.79(-3.50%)
Sep 30, 2011 23.01 23.33 22.44 22.44 41,858,496 -1.51(-6.32%)
Sep 29, 2011 24.18 24.24 23.71 23.96 59,492,612 +0.31(+1.29%)
Sep 28, 2011 24.14 24.31 23.62 23.65 36,208,900 -0.92(-3.76%)
Sep 27, 2011 24.40 24.92 24.28 24.58 38,655,152 +1.19(+5.07%)
Sep 26, 2011 23.02 23.65 22.80 23.39 43,629,536 -0.10(-0.43%)
Sep 23, 2011 23.15 23.64 23.05 23.49 38,711,616 +0.54(+2.35%)
Sep 22, 2011 23.48 23.73 22.82 22.95 64,471,896 -1.56(-6.36%)
Sep 21, 2011 25.38 25.49 24.47 24.51 43,566,640 -1.13(-4.40%)
Sep 20, 2011 25.87 26.07 25.56 25.64 17,538,884 -0.14(-0.54%)
Sep 19, 2011 25.68 25.92 25.40 25.78 24,564,614 -0.88(-3.30%)
Sep 16, 2011 26.70 26.83 26.40 26.66 14,796,469 +0.19(+0.72%)
Sep 15, 2011 26.32 26.52 26.00 26.47 16,104,441 +0.28(+1.08%)
Sep 14, 2011 26.06 26.35 25.63 26.19 24,117,674 +0.07(+0.25%)
Sep 13, 2011 26.02 26.18 25.87 26.12 19,351,838 +0.07(+0.25%)
Sep 12, 2011 25.82 26.16 25.57 26.06 22,178,502 -0.12(-0.44%)
Sep 09, 2011 26.67 26.75 26.11 26.17 28,421,248 -0.73(-2.71%)
Sep 08, 2011 27.05 27.36 26.85 26.90 25,324,036 -0.66(-2.38%)
Sep 07, 2011 27.39 27.63 27.27 27.55 19,540,366 +0.50(+1.83%)
Sep 06, 2011 26.38 27.07 26.37 27.06 23,262,342 +0.04(+0.13%)
Sep 02, 2011 27.14 27.33 26.96 27.02 19,139,240 -0.71(-2.55%)
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.