Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 31.09 31.30 30.99 31.27 16,950,644 +0.36(+1.18%)
Jun 29, 2011 30.76 30.98 30.58 30.90 28,966,080 -0.11(-0.35%)
Jun 28, 2011 30.72 31.03 30.61 31.01 15,921,533 +0.18(+0.59%)
Jun 27, 2011 30.58 30.93 30.49 30.83 24,879,924 +0.52(+1.70%)
Jun 24, 2011 30.65 30.69 30.23 30.31 27,917,588 +0.27(+0.90%)
Jun 23, 2011 29.61 30.05 29.37 30.04 24,771,890 +0.12(+0.39%)
Jun 22, 2011 30.07 30.27 29.87 29.93 23,978,386 -0.58(-1.89%)
Jun 21, 2011 30.18 30.53 30.15 30.50 23,090,282 +0.86(+2.89%)
Jun 20, 2011 29.62 29.71 29.60 29.64 16,017,692 -0.09(-0.31%)
Jun 17, 2011 29.76 29.86 29.63 29.74 26,793,974 +0.00(+0.00%)
Jun 16, 2011 29.65 29.97 29.52 29.74 34,840,448 -0.18(-0.61%)
Jun 15, 2011 30.10 30.22 29.75 29.92 24,951,378 -0.56(-1.83%)
Jun 14, 2011 30.52 30.64 30.43 30.48 19,765,436 +0.36(+1.20%)
Jun 13, 2011 30.35 30.37 29.94 30.12 24,693,462 +0.21(+0.71%)
Jun 10, 2011 30.22 30.31 29.81 29.91 36,142,648 -0.76(-2.47%)
Jun 09, 2011 30.43 30.75 30.30 30.66 20,651,612 +0.05(+0.16%)
Jun 08, 2011 30.64 30.80 30.47 30.61 21,086,098 -0.16(-0.53%)
Jun 07, 2011 30.92 31.10 30.76 30.78 24,477,778 +0.19(+0.62%)
Jun 06, 2011 30.80 30.90 30.58 30.58 17,988,402 -0.30(-0.98%)
Jun 03, 2011 30.81 31.10 30.78 30.89 18,321,620 +0.30(+0.99%)
May 24, 2011 30.60 30.69 30.42 30.58 11,705,795 +0.24(+0.79%)
May 23, 2011 30.38 30.43 30.16 30.34 24,799,120 -0.76(-2.45%)
May 20, 2011 31.09 31.21 30.92 31.11 27,316,580 -0.07(-0.23%)
May 19, 2011 31.21 31.23 30.98 31.18 14,056,197 -0.01(-0.05%)
May 18, 2011 30.74 31.21 30.64 31.19 35,796,372 +0.70(+2.29%)
May 17, 2011 30.29 30.60 30.25 30.49 30,399,208 +0.04(+0.12%)
May 16, 2011 30.35 30.73 30.30 30.46 18,064,272 -0.07(-0.23%)
May 13, 2011 30.95 30.96 30.39 30.53 28,442,218 -0.36(-1.17%)
May 12, 2011 30.76 31.01 30.46 30.89 16,050,831 +0.06(+0.18%)
May 11, 2011 31.09 31.18 30.56 30.83 26,676,844 -0.47(-1.49%)
May 10, 2011 31.14 31.38 31.11 31.30 19,132,132 +0.30(+0.98%)
May 09, 2011 30.99 31.16 30.80 30.99 16,399,232 +0.06(+0.18%)
May 06, 2011 31.11 31.41 30.77 30.94 29,374,738 +0.30(+0.99%)
May 05, 2011 30.71 31.04 30.53 30.63 30,393,008 -0.25(-0.82%)
May 04, 2011 31.06 31.06 30.67 30.89 24,860,852 -0.57(-1.80%)
May 03, 2011 31.54 31.60 31.24 31.45 25,707,242 -0.40(-1.24%)
May 02, 2011 31.89 31.89 31.81 31.85 13,325,973 -0.10(-0.31%)
Apr 29, 2011 31.81 31.98 31.67 31.95 17,399,736 -0.01(-0.02%)
Apr 28, 2011 31.96 32.01 31.80 31.96 15,321,764 -0.25(-0.77%)
Apr 27, 2011 32.51 32.28 31.79 32.20 25,338,640 -0.31(-0.96%)
Apr 26, 2011 32.49 32.64 32.30 32.51 15,700,869 +0.10(+0.31%)
Apr 25, 2011 32.67 32.67 32.36 32.42 10,742,873 -0.35(-1.08%)
Apr 21, 2011 32.70 32.79 32.59 32.77 9,579,214 +0.27(+0.83%)
Apr 20, 2011 32.39 32.56 32.26 32.50 23,432,932 +0.81(+2.56%)
Apr 19, 2011 31.66 31.81 31.64 31.69 11,970,528 -0.04(-0.11%)
Apr 18, 2011 31.67 31.84 31.46 31.72 19,350,224 -0.64(-1.97%)
Apr 15, 2011 32.37 32.43 32.15 32.36 15,218,612 +0.17(+0.53%)
Apr 14, 2011 32.01 32.25 31.98 32.19 18,909,570 +0.05(+0.15%)
Apr 13, 2011 32.41 32.45 31.96 32.14 20,617,448 +0.31(+0.98%)
Apr 12, 2011 32.01 32.13 31.68 31.83 19,699,916 -0.37(-1.16%)
Apr 11, 2011 32.68 32.71 32.10 32.20 23,391,012 -0.32(-0.98%)
Apr 08, 2011 32.66 32.77 32.35 32.52 12,776,762 +0.02(+0.07%)
Apr 07, 2011 32.55 32.73 32.33 32.50 21,267,514 -0.06(-0.17%)
Apr 06, 2011 32.67 32.78 32.54 32.56 16,021,592 +0.05(+0.15%)
Apr 05, 2011 32.51 32.68 32.48 32.51 27,921,766 -0.25(-0.76%)
Apr 04, 2011 32.46 32.76 32.37 32.75 26,876,254 +0.61(+1.89%)
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.