Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.10 +0.29 (+1.22%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.87 26.90 26.63 26.74 22,855,330 +0.27(+1.01%)
Mar 29, 2012 26.30 26.55 26.03 26.48 36,015,032 -0.29(-1.09%)
Mar 28, 2012 27.03 27.06 26.62 26.77 32,961,358 -0.40(-1.48%)
Mar 27, 2012 27.27 27.34 27.11 27.17 15,411,539 -0.04(-0.16%)
Mar 26, 2012 27.04 27.27 27.02 27.21 20,954,040 +0.29(+1.07%)
Mar 23, 2012 26.82 26.97 26.68 26.93 16,826,482 +0.02(+0.07%)
Mar 22, 2012 27.02 27.04 26.73 26.91 29,092,528 -0.39(-1.42%)
Mar 21, 2012 27.15 27.35 27.04 27.30 19,807,724 +0.11(+0.40%)
Mar 20, 2012 27.21 27.23 26.95 27.19 24,312,554 -0.51(-1.84%)
Mar 19, 2012 27.67 27.94 27.64 27.70 35,819,660 -0.58(-2.04%)
Mar 16, 2012 28.35 28.43 28.15 28.27 14,896,972 -0.07(-0.26%)
Mar 15, 2012 28.27 28.38 28.13 28.35 15,734,980 +0.14(+0.49%)
Mar 14, 2012 28.68 28.83 28.13 28.21 54,351,944 -0.94(-3.23%)
Mar 13, 2012 28.60 29.17 28.54 29.15 26,592,950 +0.82(+2.91%)
Mar 12, 2012 28.40 28.47 28.25 28.32 17,935,048 -0.15(-0.51%)
Mar 09, 2012 28.45 28.60 28.39 28.47 23,486,426 +0.16(+0.57%)
Mar 08, 2012 28.20 28.37 28.06 28.31 19,766,714 +0.65(+2.35%)
Mar 07, 2012 27.62 27.75 27.53 27.66 19,113,646 +0.12(+0.45%)
Mar 06, 2012 27.70 27.70 27.39 27.54 30,682,424 -1.04(-3.63%)
Mar 05, 2012 28.83 28.87 28.48 28.57 21,691,096 -0.80(-2.73%)
Mar 02, 2012 29.29 29.45 29.18 29.37 13,047,782 -0.04(-0.12%)
Mar 01, 2012 29.25 29.49 29.21 29.41 24,236,276 +0.03(+0.09%)
Feb 29, 2012 29.54 29.72 29.29 29.39 23,816,948 -0.00(-0.01%)
Feb 28, 2012 29.28 29.45 29.19 29.39 20,656,282 +0.42(+1.46%)
Feb 27, 2012 28.78 29.06 28.67 28.97 14,715,974 -0.33(-1.12%)
Feb 24, 2012 29.24 29.52 29.22 29.29 15,332,852 +0.01(+0.05%)
Feb 23, 2012 29.30 29.36 29.11 29.28 14,274,001 -0.13(-0.45%)
Feb 22, 2012 29.31 29.44 29.23 29.41 14,311,063 +0.28(+0.98%)
Feb 21, 2012 29.25 29.36 29.03 29.13 18,036,062 -0.24(-0.82%)
Feb 17, 2012 29.50 29.50 29.24 29.37 16,515,539 -0.04(-0.14%)
Feb 16, 2012 29.09 29.42 28.96 29.41 21,878,822 +0.37(+1.27%)
Feb 15, 2012 29.29 29.32 28.97 29.04 23,051,268 +0.31(+1.07%)
Feb 14, 2012 28.68 28.75 28.53 28.73 17,417,362 -0.02(-0.08%)
Feb 13, 2012 28.79 28.88 28.62 28.75 17,148,140 +0.36(+1.26%)
Feb 10, 2012 28.51 28.51 28.20 28.40 33,075,314 -0.85(-2.89%)
Feb 09, 2012 29.37 29.43 29.01 29.24 16,025,614 -0.23(-0.77%)
Feb 08, 2012 29.23 29.48 29.20 29.47 25,372,602 +0.50(+1.71%)
Feb 07, 2012 28.88 29.06 28.69 28.97 17,376,932 -0.11(-0.38%)
Feb 06, 2012 29.03 29.15 28.98 29.08 19,798,120 -0.45(-1.53%)
Feb 03, 2012 29.50 29.67 29.40 29.53 31,619,546 +0.41(+1.40%)
Feb 02, 2012 29.09 29.34 29.02 29.13 21,543,708 +0.37(+1.29%)
Feb 01, 2012 28.67 28.99 28.59 28.75 26,664,046 +0.43(+1.52%)
Jan 31, 2012 28.40 28.41 28.06 28.32 21,326,288 +0.26(+0.94%)
Jan 30, 2012 27.97 28.24 27.77 28.06 27,173,588 -0.82(-2.85%)
Jan 27, 2012 28.67 28.94 28.61 28.89 16,750,673 +0.31(+1.07%)
Jan 26, 2012 28.93 29.03 28.50 28.58 23,308,730 -0.17(-0.58%)
Jan 25, 2012 28.33 28.82 28.21 28.75 22,045,592 +0.32(+1.14%)
Jan 24, 2012 28.13 28.49 28.05 28.42 22,388,782 +0.10(+0.35%)
Jan 23, 2012 28.25 28.69 28.22 28.32 19,682,690 +0.12(+0.41%)
Jan 20, 2012 28.01 28.23 27.86 28.21 24,772,956 +0.05(+0.18%)
Jan 19, 2012 28.19 28.29 27.99 28.16 27,847,406 +0.20(+0.73%)
Jan 18, 2012 27.46 27.96 27.40 27.95 33,727,652 +0.51(+1.86%)
Jan 17, 2012 27.51 27.54 27.31 27.44 36,038,040 +0.64(+2.40%)
Jan 13, 2012 26.62 26.86 26.46 26.80 21,569,270 -0.07(-0.27%)
Jan 12, 2012 26.86 26.95 26.62 26.87 15,061,127 +0.07(+0.27%)
Jan 11, 2012 26.75 26.85 26.65 26.80 20,128,766 +0.01(+0.03%)
Jan 10, 2012 26.75 27.05 26.75 26.79 35,540,436 +0.59(+2.25%)
Jan 09, 2012 26.12 26.26 26.02 26.20 21,233,282 +0.55(+2.13%)
Jan 06, 2012 25.83 25.84 25.52 25.65 19,957,658 -0.38(-1.46%)
Jan 05, 2012 25.85 26.11 25.65 26.03 19,558,106 +0.18(+0.68%)
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.