China Large-Cap Ishares ETF (NY: FXI )

38.24 USD -0.82 (-2.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 37.10 37.18 36.70 36.78 12,950,386 -0.15(-0.39%)
Oct 26, 2012 37.03 36.93 36.93 36.93 12,104,100 -0.60(-1.60%)
Oct 25, 2012 37.55 37.62 37.28 37.53 14,548,730 +0.33(+0.89%)
Oct 24, 2012 37.54 37.56 37.18 37.20 12,043,966 +0.22(+0.59%)
Oct 23, 2012 37.19 37.23 36.80 36.98 19,238,084 -0.15(-0.40%)
Oct 19, 2012 37.45 37.50 37.03 37.13 29,508,309 -0.31(-0.84%)
Oct 18, 2012 37.43 37.67 37.31 37.45 18,994,199 +0.10(+0.25%)
Oct 17, 2012 36.95 37.48 36.75 37.35 23,588,560 +0.50(+1.36%)
Oct 16, 2012 36.71 36.99 36.67 36.85 13,940,953 +0.20(+0.55%)
Oct 15, 2012 36.53 36.71 36.35 36.65 14,776,186 +0.27(+0.74%)
Oct 12, 2012 36.09 36.55 36.24 36.38 18,488,762 +0.29(+0.80%)
Oct 11, 2012 36.07 36.30 36.04 36.09 20,681,778 +0.83(+2.35%)
Oct 10, 2012 35.39 35.42 35.17 35.26 11,894,701 +0.24(+0.69%)
Oct 09, 2012 35.39 35.39 34.96 35.02 10,357,095 +0.03(+0.09%)
Oct 08, 2012 34.88 35.03 34.82 34.99 13,996,171 -0.38(-1.07%)
Oct 05, 2012 35.54 35.73 35.29 35.37 11,665,085 +0.22(+0.61%)
Oct 04, 2012 34.95 35.24 34.86 35.15 9,061,298 +0.24(+0.70%)
Oct 03, 2012 34.95 35.02 34.71 34.91 8,887,217 -0.01(-0.03%)
Oct 02, 2012 35.16 35.16 34.75 34.92 8,806,965 -0.02(-0.06%)
Oct 01, 2012 34.86 35.26 34.80 34.94 13,019,293 +0.34(+0.98%)
Sep 28, 2012 34.74 34.79 34.51 34.60 13,305,235 -0.14(-0.40%)
Sep 27, 2012 34.64 34.84 34.43 34.74 14,833,545 +0.86(+2.52%)
Sep 26, 2012 34.08 34.15 33.79 33.88 10,822,428 -0.32(-0.92%)
Sep 25, 2012 34.66 34.82 34.18 34.20 12,784,731 -0.45(-1.30%)
Sep 24, 2012 34.60 34.77 34.49 34.65 6,967,208 -0.09(-0.27%)
Sep 21, 2012 34.86 34.97 34.72 34.74 12,062,862 +0.22(+0.65%)
Sep 20, 2012 34.54 34.59 34.30 34.52 12,251,946 -0.56(-1.60%)
Sep 19, 2012 34.91 35.15 34.83 35.08 12,035,405 +0.57(+1.64%)
Sep 18, 2012 34.58 34.65 34.38 34.51 12,624,512 -0.23(-0.65%)
Sep 17, 2012 34.98 35.01 34.69 34.74 12,583,234 -0.45(-1.28%)
Sep 14, 2012 35.20 35.59 34.95 35.19 25,866,736 +0.61(+1.76%)
Sep 13, 2012 33.70 34.87 33.58 34.58 29,625,308 +0.80(+2.37%)
Sep 12, 2012 33.70 33.84 33.56 33.78 15,481,063 +0.38(+1.14%)
Sep 11, 2012 33.23 33.51 33.20 33.40 11,787,741 +0.34(+1.03%)
Sep 10, 2012 33.32 33.40 32.99 33.06 14,463,899 -0.60(-1.78%)
Sep 07, 2012 33.57 33.76 33.53 33.66 30,854,251 +0.93(+2.84%)
Sep 06, 2012 32.30 32.83 32.26 32.73 16,429,153 +0.56(+1.74%)
Sep 05, 2012 32.12 32.23 32.00 32.17 16,058,873 -0.29(-0.89%)
Sep 04, 2012 32.62 32.65 32.35 32.46 13,550,833 -0.61(-1.84%)
Aug 31, 2012 33.07 33.25 32.85 33.07 8,925,254 +0.12(+0.36%)
Aug 30, 2012 33.12 33.14 32.92 32.95 9,297,188 -0.55(-1.64%)
Aug 29, 2012 33.59 33.63 33.32 33.50 7,464,183 -0.01(-0.03%)
Aug 27, 2012 33.81 33.81 33.42 33.51 15,302,323 -0.50(-1.47%)
Aug 24, 2012 34.00 34.14 33.66 34.01 15,035,816 -0.19(-0.56%)
Aug 23, 2012 34.46 34.48 34.17 34.20 7,736,597 -0.08(-0.23%)
Aug 22, 2012 34.06 34.35 33.95 34.28 10,805,682 -0.01(-0.03%)
Aug 21, 2012 34.49 34.64 34.22 34.29 7,663,963 -0.17(-0.49%)
Aug 20, 2012 34.29 34.49 34.19 34.46 9,634,630 -0.04(-0.12%)
Aug 17, 2012 34.69 34.69 34.40 34.50 9,346,359 -0.12(-0.35%)
Aug 16, 2012 34.64 34.75 34.43 34.62 11,857,653 -0.31(-0.89%)
Aug 15, 2012 34.89 35.04 34.82 34.93 7,367,583 -0.27(-0.77%)
Aug 14, 2012 35.28 35.33 35.13 35.20 8,605,904 +0.28(+0.80%)
Aug 13, 2012 34.96 35.12 34.79 34.92 11,739,256 -0.31(-0.88%)
Aug 10, 2012 35.08 35.29 34.99 35.23 9,122,074 -0.06(-0.17%)
Aug 09, 2012 35.34 35.67 35.25 35.29 14,547,657 +0.04(+0.11%)
Aug 08, 2012 35.13 35.44 35.12 35.25 10,323,068 +0.06(+0.17%)
Aug 07, 2012 35.14 35.41 35.13 35.19 10,525,317 +0.20(+0.57%)
Aug 06, 2012 34.87 35.24 34.82 34.99 8,909,996 +0.19(+0.55%)
Aug 03, 2012 34.53 34.91 34.52 34.80 17,606,320 +0.84(+2.47%)
Aug 02, 2012 33.97 34.25 33.72 33.96 12,639,034 -0.34(-0.99%)
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.