Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 27,052,218 +0.88(+3.62%)
Jun 28, 2012 24.15 24.36 24.03 24.35 14,618,057 -0.10(-0.43%)
Jun 27, 2012 24.46 24.57 24.36 24.45 20,625,784 +0.33(+1.38%)
Jun 26, 2012 24.21 24.22 23.99 24.12 24,468,800 +0.27(+1.13%)
Jun 25, 2012 24.05 24.06 23.70 23.85 28,470,956 -0.52(-2.15%)
Jun 22, 2012 24.52 24.53 24.24 24.38 18,558,508 +0.01(+0.03%)
Jun 21, 2012 25.05 25.08 24.32 24.37 31,352,772 -1.07(-4.20%)
Jun 20, 2012 25.50 25.53 25.16 25.44 18,961,368 -0.08(-0.32%)
Jun 19, 2012 25.40 25.72 25.39 25.52 26,003,530 +0.24(+0.95%)
Jun 18, 2012 25.19 25.35 25.06 25.28 29,100,248 +0.08(+0.32%)
Jun 15, 2012 25.01 25.22 24.97 25.20 29,905,372 +0.52(+2.12%)
Jun 14, 2012 24.52 24.87 24.33 24.67 24,704,856 +0.05(+0.22%)
Jun 13, 2012 24.59 24.87 24.53 24.62 22,146,868 +0.11(+0.45%)
Jun 12, 2012 24.38 24.57 24.21 24.51 23,639,300 +0.53(+2.23%)
Jun 11, 2012 24.49 24.49 23.94 23.98 19,967,668 -0.01(-0.06%)
Jun 08, 2012 24.12 24.15 23.90 23.99 31,441,078 -0.70(-2.84%)
Jun 07, 2012 25.28 25.33 24.60 24.69 41,295,360 +0.21(+0.85%)
Jun 06, 2012 24.15 24.55 24.11 24.48 21,540,410 +0.63(+2.65%)
Jun 05, 2012 23.76 23.95 23.68 23.85 17,530,920 +0.02(+0.09%)
Jun 04, 2012 23.77 23.95 23.63 23.83 26,246,174 -0.07(-0.31%)
Jun 01, 2012 23.99 24.11 23.87 23.90 24,514,794 -0.58(-2.39%)
May 31, 2012 24.46 24.65 24.24 24.49 23,612,732 +0.15(+0.60%)
May 30, 2012 24.29 24.37 24.14 24.34 19,364,254 -0.43(-1.74%)
May 29, 2012 24.75 24.81 24.55 24.77 34,625,632 +0.95(+3.99%)
May 25, 2012 23.81 23.89 23.71 23.82 15,655,133 -0.12(-0.49%)
May 24, 2012 24.33 24.40 23.76 23.94 44,951,392 -0.37(-1.53%)
May 23, 2012 24.23 24.36 23.93 24.31 38,764,200 -0.28(-1.13%)
May 22, 2012 24.69 24.86 24.31 24.59 38,670,444 -0.17(-0.68%)
May 21, 2012 24.31 24.77 24.28 24.76 24,024,156 +0.63(+2.61%)
May 18, 2012 24.38 24.48 24.10 24.13 21,465,336 -0.14(-0.57%)
May 17, 2012 24.67 24.74 24.25 24.27 34,291,488 -0.54(-2.18%)
May 16, 2012 25.02 25.26 24.79 24.81 35,930,368 -0.58(-2.28%)
May 15, 2012 25.47 25.59 25.26 25.39 22,500,930 -0.01(-0.04%)
May 14, 2012 25.45 25.56 25.27 25.40 21,747,202 -0.44(-1.68%)
May 11, 2012 25.88 26.14 25.74 25.83 27,104,134 -0.35(-1.34%)
May 10, 2012 26.35 26.39 26.11 26.18 30,872,280 -0.09(-0.33%)
May 09, 2012 26.22 26.40 26.02 26.27 34,404,604 -0.37(-1.37%)
May 08, 2012 26.87 26.89 26.32 26.64 32,173,466 -0.55(-2.02%)
May 07, 2012 27.11 27.33 27.11 27.19 14,850,032 -0.14(-0.51%)
May 04, 2012 27.58 27.59 27.21 27.32 20,904,724 -0.40(-1.45%)
May 03, 2012 27.92 27.95 27.65 27.73 18,227,616 -0.29(-1.02%)
May 02, 2012 27.88 28.03 27.69 28.01 34,233,812 -0.03(-0.10%)
May 01, 2012 27.71 28.21 27.70 28.04 25,389,904 +0.31(+1.12%)
Apr 30, 2012 27.77 27.89 27.54 27.73 20,433,520 +0.04(+0.15%)
Apr 27, 2012 27.59 27.76 27.43 27.69 17,266,854 +0.10(+0.34%)
Apr 26, 2012 27.40 27.70 27.35 27.59 14,629,686 +0.15(+0.56%)
Apr 25, 2012 27.35 27.46 27.22 27.44 16,759,411 +0.25(+0.91%)
Apr 24, 2012 27.16 27.42 27.10 27.19 20,191,962 +0.14(+0.51%)
Apr 23, 2012 27.08 27.14 26.76 27.05 32,506,484 -0.73(-2.63%)
Apr 20, 2012 27.85 28.05 27.77 27.78 23,883,128 +0.17(+0.62%)
Apr 19, 2012 27.65 27.88 27.34 27.61 25,852,086 +0.16(+0.60%)
Apr 18, 2012 27.32 27.51 27.27 27.45 11,408,352 +0.01(+0.05%)
Apr 17, 2012 27.29 27.51 27.13 27.43 24,276,198 +0.32(+1.19%)
Apr 16, 2012 27.49 27.58 26.99 27.11 32,789,702 -0.25(-0.91%)
Apr 13, 2012 27.41 27.49 27.08 27.36 42,922,696 -0.02(-0.08%)
Apr 12, 2012 26.74 27.45 26.74 27.38 47,252,640 +0.94(+3.55%)
Apr 11, 2012 26.53 26.57 26.37 26.44 19,857,134 +0.30(+1.16%)
Apr 10, 2012 26.57 26.63 25.99 26.14 26,762,098 -0.44(-1.65%)
Apr 09, 2012 26.61 26.70 26.53 26.58 21,259,586 -0.48(-1.76%)
Apr 05, 2012 26.78 27.11 26.77 27.06 27,346,630 +0.27(+1.02%)
Apr 04, 2012 26.75 26.83 26.53 26.78 23,675,028 -0.42(-1.53%)
Apr 03, 2012 27.24 27.28 26.89 27.20 35,073,764 +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.