Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.13 +0.94 (+3.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 24.90 25.29 24.88 25.23 27,056,878 +0.88(+3.62%)
Jun 28, 2012 24.14 24.35 24.02 24.35 14,620,576 -0.10(-0.43%)
Jun 27, 2012 24.46 24.56 24.36 24.45 20,629,338 +0.33(+1.38%)
Jun 26, 2012 24.21 24.22 23.99 24.12 24,473,016 +0.27(+1.13%)
Jun 25, 2012 24.05 24.05 23.69 23.85 28,475,862 -0.52(-2.15%)
Jun 22, 2012 24.52 24.53 24.23 24.37 18,561,706 +0.01(+0.03%)
Jun 21, 2012 25.05 25.07 24.32 24.36 31,358,174 -1.07(-4.20%)
Jun 20, 2012 25.49 25.53 25.15 25.43 18,964,634 -0.08(-0.32%)
Jun 19, 2012 25.40 25.71 25.38 25.51 26,008,012 +0.24(+0.95%)
Jun 18, 2012 25.18 25.35 25.05 25.27 29,105,264 +0.08(+0.32%)
Jun 15, 2012 25.01 25.21 24.97 25.19 29,910,526 +0.52(+2.12%)
Jun 14, 2012 24.52 24.86 24.33 24.67 24,709,114 +0.05(+0.22%)
Jun 13, 2012 24.59 24.86 24.53 24.61 22,150,686 +0.11(+0.45%)
Jun 12, 2012 24.38 24.56 24.21 24.50 23,643,374 +0.53(+2.23%)
Jun 11, 2012 24.48 24.49 23.93 23.97 19,971,108 -0.01(-0.06%)
Jun 08, 2012 24.12 24.15 23.89 23.99 31,446,498 -0.70(-2.84%)
Jun 07, 2012 25.28 25.32 24.60 24.69 41,302,480 +0.21(+0.85%)
Jun 06, 2012 24.15 24.55 24.10 24.48 21,544,124 +0.63(+2.65%)
Jun 05, 2012 23.75 23.94 23.68 23.85 17,533,942 +0.02(+0.09%)
Jun 04, 2012 23.77 23.94 23.63 23.83 26,250,698 -0.07(-0.31%)
Jun 01, 2012 23.99 24.10 23.86 23.90 24,519,018 -0.58(-2.39%)
May 31, 2012 24.45 24.64 24.23 24.48 23,616,802 +0.15(+0.60%)
May 30, 2012 24.29 24.37 24.14 24.34 19,367,590 -0.43(-1.74%)
May 29, 2012 24.75 24.80 24.54 24.77 34,631,600 +0.95(+3.99%)
May 25, 2012 23.80 23.88 23.71 23.82 15,657,831 -0.12(-0.49%)
May 24, 2012 24.33 24.40 23.75 23.93 44,959,140 -0.37(-1.53%)
May 23, 2012 24.23 24.35 23.93 24.31 38,770,880 -0.28(-1.13%)
May 22, 2012 24.69 24.86 24.31 24.59 38,677,108 -0.17(-0.68%)
May 21, 2012 24.31 24.77 24.27 24.75 24,028,296 +0.63(+2.61%)
May 18, 2012 24.37 24.48 24.10 24.12 21,469,036 -0.14(-0.57%)
May 17, 2012 24.67 24.74 24.25 24.26 34,297,396 -0.54(-2.18%)
May 16, 2012 25.02 25.25 24.79 24.80 35,936,560 -0.58(-2.28%)
May 15, 2012 25.46 25.59 25.26 25.38 22,504,808 -0.01(-0.04%)
May 14, 2012 25.45 25.55 25.27 25.39 21,750,950 -0.43(-1.68%)
May 11, 2012 25.88 26.14 25.73 25.83 27,108,806 -0.35(-1.34%)
May 10, 2012 26.35 26.38 26.11 26.18 30,877,600 -0.09(-0.33%)
May 09, 2012 26.22 26.40 26.01 26.27 34,410,532 -0.37(-1.37%)
May 08, 2012 26.87 26.89 26.31 26.63 32,179,012 -0.55(-2.02%)
May 07, 2012 27.11 27.33 27.11 27.18 14,852,591 -0.14(-0.51%)
May 04, 2012 27.58 27.58 27.20 27.32 20,908,328 -0.40(-1.45%)
May 03, 2012 27.91 27.94 27.64 27.72 18,230,758 -0.29(-1.02%)
May 02, 2012 27.88 28.02 27.69 28.01 34,239,712 -0.03(-0.10%)
May 01, 2012 27.71 28.20 27.70 28.04 25,394,280 +0.31(+1.12%)
Apr 30, 2012 27.77 27.88 27.54 27.73 20,437,042 +0.04(+0.15%)
Apr 27, 2012 27.59 27.75 27.43 27.69 17,269,830 +0.09(+0.34%)
Apr 26, 2012 27.40 27.69 27.34 27.59 14,632,207 +0.15(+0.56%)
Apr 25, 2012 27.34 27.46 27.22 27.44 16,762,299 +0.25(+0.91%)
Apr 24, 2012 27.16 27.41 27.10 27.19 20,195,444 +0.14(+0.51%)
Apr 23, 2012 27.08 27.14 26.76 27.05 32,512,086 -0.73(-2.63%)
Apr 20, 2012 27.85 28.04 27.77 27.78 23,887,246 +0.17(+0.62%)
Apr 19, 2012 27.64 27.88 27.33 27.61 25,856,542 +0.16(+0.60%)
Apr 18, 2012 27.32 27.51 27.26 27.44 11,410,318 +0.01(+0.05%)
Apr 17, 2012 27.28 27.51 27.12 27.43 24,280,384 +0.32(+1.19%)
Apr 16, 2012 27.48 27.58 26.98 27.11 32,795,352 -0.25(-0.91%)
Apr 13, 2012 27.41 27.49 27.08 27.36 42,930,092 -0.02(-0.08%)
Apr 12, 2012 26.73 27.44 26.73 27.38 47,260,784 +0.94(+3.55%)
Apr 11, 2012 26.52 26.57 26.36 26.44 19,860,556 +0.30(+1.16%)
Apr 10, 2012 26.57 26.63 25.99 26.14 26,766,710 -0.44(-1.65%)
Apr 09, 2012 26.60 26.70 26.53 26.57 21,263,250 -0.48(-1.76%)
Apr 05, 2012 26.77 27.11 26.76 27.05 27,351,344 +0.27(+1.02%)
Apr 04, 2012 26.75 26.83 26.53 26.78 23,679,108 -0.42(-1.53%)
Apr 03, 2012 27.23 27.28 26.88 27.20 35,079,812 +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.