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 (%)
Sep 27, 2013 28.96 29.04 28.86 28.98 15,827,282 -0.19(-0.66%)
Sep 26, 2013 29.18 29.31 29.00 29.17 20,075,484 -0.01(-0.04%)
Sep 25, 2013 29.34 29.40 29.10 29.19 21,055,316 -0.15(-0.51%)
Sep 24, 2013 29.34 29.52 29.23 29.34 20,951,540 -0.41(-1.38%)
Sep 23, 2013 29.57 29.86 29.57 29.75 18,589,918 +0.17(+0.56%)
Sep 20, 2013 30.03 30.06 29.56 29.58 22,092,388 -0.35(-1.16%)
Sep 19, 2013 29.94 30.06 29.72 29.93 31,211,880 -0.22(-0.72%)
Sep 18, 2013 29.41 30.20 29.26 30.14 40,567,640 +0.58(+1.95%)
Sep 17, 2013 29.59 29.64 29.48 29.57 16,085,967 -0.14(-0.47%)
Sep 16, 2013 29.87 29.88 29.57 29.71 24,836,358 +0.30(+1.01%)
Sep 13, 2013 29.22 29.44 29.20 29.41 14,514,734 +0.10(+0.35%)
Sep 12, 2013 29.60 29.62 29.24 29.31 27,840,072 -0.33(-1.12%)
Sep 11, 2013 29.54 29.71 29.46 29.64 22,236,912 -0.22(-0.75%)
Sep 10, 2013 29.71 29.93 29.63 29.86 44,434,640 +0.40(+1.36%)
Sep 09, 2013 29.11 29.52 29.08 29.46 41,108,900 +0.69(+2.38%)
Sep 06, 2013 28.86 28.97 28.55 28.77 24,301,612 +0.12(+0.40%)
Sep 05, 2013 28.52 28.74 28.47 28.66 26,530,568 +0.29(+1.03%)
Sep 04, 2013 28.20 28.44 28.10 28.37 22,039,608 +0.48(+1.71%)
Sep 03, 2013 28.11 28.24 27.86 27.89 31,836,052 +0.85(+3.13%)
Aug 30, 2013 27.02 27.11 26.79 27.04 21,931,002 +0.02(+0.06%)
Aug 29, 2013 27.04 27.29 26.97 27.03 20,857,798 +0.09(+0.34%)
Aug 28, 2013 26.83 27.15 26.73 26.93 18,360,566 -0.07(-0.24%)
Aug 27, 2013 27.23 27.25 26.90 27.00 37,673,120 -0.46(-1.69%)
Aug 26, 2013 27.69 27.75 27.35 27.46 21,109,060 +0.01(+0.05%)
Aug 23, 2013 27.37 27.80 27.18 27.45 23,996,216 -0.10(-0.36%)
Aug 22, 2013 27.32 27.63 27.32 27.55 28,005,336 +0.72(+2.70%)
Aug 21, 2013 27.03 27.08 26.65 26.83 33,641,916 -0.55(-2.02%)
Aug 20, 2013 27.31 27.55 27.29 27.38 21,329,128 -0.38(-1.36%)
Aug 19, 2013 27.99 28.03 27.71 27.76 18,668,226 -0.08(-0.28%)
Aug 16, 2013 28.10 28.11 27.80 27.84 19,013,582 +0.01(+0.03%)
Aug 15, 2013 27.90 27.96 27.64 27.83 26,959,682 -0.20(-0.71%)
Aug 14, 2013 28.04 28.14 27.96 28.03 26,316,126 +0.02(+0.08%)
Aug 13, 2013 27.96 28.17 27.82 28.00 39,757,632 +0.56(+2.05%)
Aug 12, 2013 27.15 27.49 27.13 27.44 41,899,336 +0.86(+3.24%)
Aug 09, 2013 26.46 26.72 26.42 26.58 28,354,522 +0.10(+0.38%)
Aug 08, 2013 26.26 26.58 26.08 26.48 34,237,968 +0.48(+1.84%)
Aug 07, 2013 26.12 26.20 25.96 26.00 23,534,934 -0.50(-1.89%)
Aug 06, 2013 26.57 26.62 26.33 26.50 14,683,697 -0.18(-0.69%)
Aug 05, 2013 26.73 26.74 26.53 26.69 19,490,184 -0.23(-0.86%)
Aug 02, 2013 26.77 26.97 26.77 26.92 10,795,444 +0.04(+0.16%)
Aug 01, 2013 26.64 27.03 26.63 26.88 25,668,580 +0.50(+1.91%)
Jul 31, 2013 26.45 26.67 26.23 26.37 23,701,938 -0.11(-0.41%)
Jul 30, 2013 26.67 26.68 26.39 26.48 18,329,432 +0.07(+0.26%)
Jul 29, 2013 26.45 26.54 26.33 26.41 14,883,336 -0.32(-1.18%)
Jul 26, 2013 26.53 26.78 26.31 26.73 21,089,638 +0.06(+0.23%)
Jul 25, 2013 26.41 26.69 26.40 26.66 17,044,288 +0.23(+0.87%)
Jul 24, 2013 26.59 26.65 26.19 26.43 23,123,640 -0.28(-1.04%)
Jul 23, 2013 26.63 26.88 26.50 26.71 29,282,960 +0.72(+2.75%)
Jul 22, 2013 25.83 26.05 25.75 26.00 14,555,456 +0.03(+0.12%)
Jul 19, 2013 25.88 26.06 25.80 25.96 25,307,764 +0.08(+0.30%)
Jul 18, 2013 25.96 26.07 25.83 25.89 13,531,151 -0.13(-0.49%)
Jul 17, 2013 26.13 26.26 26.01 26.01 12,961,165 +0.13(+0.52%)
Jul 16, 2013 25.82 25.90 25.67 25.88 12,247,527 +0.05(+0.21%)
Jul 15, 2013 25.67 25.90 25.60 25.83 11,082,425 +0.26(+1.02%)
Jul 12, 2013 25.67 25.75 25.50 25.56 20,962,104 -0.72(-2.75%)
Jul 11, 2013 25.89 26.33 25.87 26.29 45,423,136 +1.31(+5.24%)
Jul 10, 2013 25.05 25.13 24.86 24.98 24,743,104 +0.07(+0.28%)
Jul 09, 2013 24.91 25.04 24.86 24.91 23,265,566 +0.12(+0.47%)
Jul 08, 2013 24.74 25.03 24.73 24.79 21,025,564 +0.11(+0.44%)
Jul 05, 2013 24.80 24.82 24.45 24.69 22,250,548 +0.26(+1.07%)
Jul 03, 2013 24.31 24.63 24.20 24.43 18,580,984 -0.22(-0.91%)
Jul 02, 2013 24.96 25.07 24.48 24.65 29,406,090 -0.35(-1.42%)
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.