Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 28.04 28.37 27.91 28.19 43,962,448 +0.38(+1.36%)
Jun 29, 2016 27.79 27.86 27.74 27.81 34,023,328 +0.49(+1.81%)
Jun 28, 2016 27.22 27.38 27.05 27.32 33,025,370 +0.64(+2.41%)
Jun 27, 2016 26.87 26.89 26.33 26.68 43,712,996 -0.08(-0.31%)
Jun 24, 2016 26.96 27.51 26.71 26.76 68,254,928 -1.73(-6.07%)
Jun 23, 2016 28.22 28.51 28.17 28.49 26,640,410 +0.68(+2.43%)
Jun 22, 2016 27.92 28.04 27.78 27.81 28,993,976 +0.23(+0.84%)
Jun 21, 2016 27.52 27.67 27.35 27.58 20,821,600 +0.28(+1.01%)
Jun 20, 2016 27.41 27.52 27.27 27.31 29,899,448 +0.47(+1.77%)
Jun 17, 2016 26.82 26.91 26.66 26.83 21,432,584 -0.11(-0.41%)
Jun 16, 2016 26.54 27.03 26.37 26.94 41,078,020 -0.08(-0.29%)
Jun 15, 2016 27.13 27.36 27.00 27.02 33,488,664 +0.04(+0.15%)
Jun 14, 2016 26.85 27.04 26.64 26.98 34,505,484 +0.07(+0.27%)
Jun 13, 2016 26.99 27.21 26.87 26.91 36,502,400 -0.58(-2.11%)
Jun 10, 2016 27.48 27.64 27.36 27.49 43,769,716 -0.76(-2.69%)
Jun 09, 2016 28.12 28.28 28.11 28.25 21,677,786 -0.16(-0.58%)
Jun 08, 2016 28.35 28.47 28.33 28.41 19,149,750 +0.08(+0.29%)
Jun 07, 2016 28.30 28.44 28.29 28.33 36,022,400 +0.36(+1.29%)
Jun 06, 2016 27.62 28.08 27.76 27.97 32,360,996 +0.35(+1.27%)
Jun 03, 2016 27.55 27.72 27.37 27.62 28,639,704 +0.03(+0.12%)
Jun 02, 2016 27.32 27.63 27.29 27.58 25,459,374 +0.24(+0.88%)
Jun 01, 2016 27.52 27.41 27.17 27.34 27,874,466 -0.18(-0.64%)
May 31, 2016 27.20 27.58 27.09 27.52 77,754,144 +0.66(+2.47%)
May 27, 2016 26.91 26.86 26.86 26.86 25,579,084 +0.16(+0.58%)
May 26, 2016 26.72 26.77 26.60 26.70 19,062,208 -0.10(-0.37%)
May 25, 2016 26.60 26.84 26.56 26.80 30,791,100 +0.48(+1.83%)
May 24, 2016 25.99 26.37 25.97 26.32 35,548,444 +0.50(+1.93%)
May 23, 2016 25.85 25.99 25.79 25.82 18,683,958 -0.06(-0.22%)
May 20, 2016 25.83 25.98 25.80 25.88 20,755,074 +0.33(+1.28%)
May 19, 2016 25.56 25.62 25.38 25.55 33,424,490 -0.14(-0.54%)
May 18, 2016 25.76 26.07 25.57 25.69 35,236,388 -0.20(-0.77%)
May 17, 2016 25.99 26.10 25.80 25.89 29,209,874 -0.16(-0.61%)
May 16, 2016 25.88 26.16 25.88 26.05 27,045,146 +0.50(+1.95%)
May 13, 2016 25.78 25.87 25.40 25.55 40,023,432 -0.42(-1.61%)
May 12, 2016 26.22 26.27 25.90 25.97 25,937,848 -0.05(-0.19%)
May 11, 2016 26.11 26.28 26.01 26.01 28,543,552 -0.44(-1.67%)
May 10, 2016 26.06 26.46 26.06 26.46 29,982,122 +0.60(+2.31%)
May 09, 2016 26.15 26.19 25.86 25.86 38,035,940 -0.40(-1.53%)
May 06, 2016 26.14 26.41 26.12 26.26 28,014,298 -0.16(-0.59%)
May 05, 2016 26.61 26.66 26.33 26.42 39,741,048 +0.04(+0.16%)
May 04, 2016 26.53 26.64 26.28 26.37 34,429,956 -0.33(-1.24%)
May 03, 2016 26.95 27.00 26.67 26.71 38,478,352 -0.67(-2.44%)
May 02, 2016 27.54 27.54 27.24 27.37 19,926,030 -0.05(-0.18%)
Apr 29, 2016 27.54 27.63 27.23 27.42 27,377,304 -0.44(-1.58%)
Apr 28, 2016 27.92 28.15 27.81 27.86 22,655,406 -0.26(-0.93%)
Apr 27, 2016 27.76 28.21 27.76 28.12 20,971,258 +0.20(+0.73%)
Apr 26, 2016 27.81 27.95 27.74 27.92 20,262,986 +0.16(+0.59%)
Apr 25, 2016 27.81 27.86 27.64 27.76 26,533,052 -0.34(-1.19%)
Apr 22, 2016 28.12 28.39 27.99 28.09 29,510,262 -0.11(-0.38%)
Apr 21, 2016 28.41 28.47 28.14 28.20 24,697,828 -0.20(-0.69%)
Apr 20, 2016 28.28 28.62 28.17 28.39 33,369,274 -0.33(-1.14%)
Apr 19, 2016 28.48 28.78 28.46 28.72 22,558,448 +0.34(+1.21%)
Apr 18, 2016 28.16 28.53 28.10 28.38 22,348,052 +0.18(+0.64%)
Apr 15, 2016 28.36 28.40 28.18 28.20 25,849,362 -0.36(-1.26%)
Apr 14, 2016 28.57 28.66 28.50 28.56 17,822,702 -0.06(-0.20%)
Apr 13, 2016 28.54 28.65 28.43 28.62 46,305,112 +1.08(+3.92%)
Apr 12, 2016 27.30 27.70 27.14 27.54 23,658,672 +0.38(+1.39%)
Apr 11, 2016 27.31 27.46 27.13 27.16 22,601,626 +0.32(+1.19%)
Apr 08, 2016 26.50 27.09 26.77 26.84 22,751,674 +0.34(+1.30%)
Apr 07, 2016 26.70 26.73 26.37 26.50 24,839,278 -0.52(-1.91%)
Apr 06, 2016 26.64 27.02 26.55 27.01 21,873,206 +0.50(+1.88%)
Apr 05, 2016 26.70 26.79 26.47 26.51 27,581,802 -0.61(-2.26%)
Apr 04, 2016 27.46 27.54 27.10 27.13 17,796,258 -0.34(-1.22%)
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.