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 (%)
Nov 30, 2016 30.85 31.02 30.81 30.90 19,923,494 +0.11(+0.35%)
Nov 29, 2016 30.71 30.90 30.62 30.80 18,721,716 +0.19(+0.62%)
Nov 28, 2016 30.74 30.81 30.60 30.61 19,333,948 +0.12(+0.38%)
Nov 25, 2016 30.56 30.61 30.47 30.49 9,864,668 +0.29(+0.95%)
Nov 23, 2016 30.21 30.21 30.21 0 -0.12(-0.38%)
Nov 22, 2016 30.33 30.36 30.20 30.32 18,348,652 +0.53(+1.77%)
Nov 21, 2016 29.78 29.87 29.72 29.79 13,840,883 +0.25(+0.83%)
Nov 18, 2016 29.57 29.61 29.42 29.55 16,048,896 -0.02(-0.08%)
Nov 17, 2016 29.48 29.69 29.47 29.57 17,143,756 +0.12(+0.39%)
Nov 16, 2016 29.41 29.55 29.32 29.46 23,859,912 -0.35(-1.19%)
Nov 15, 2016 29.57 29.93 29.54 29.81 30,397,414 +0.41(+1.40%)
Nov 14, 2016 29.38 29.58 29.17 29.40 32,245,398 -0.18(-0.61%)
Nov 11, 2016 29.38 29.67 29.21 29.58 34,666,004 -0.34(-1.13%)
Nov 10, 2016 30.21 30.25 29.61 29.92 55,999,672 -0.29(-0.95%)
Nov 09, 2016 30.09 30.53 30.06 30.21 59,490,340 -0.73(-2.37%)
Nov 08, 2016 30.53 31.16 30.49 30.94 28,070,700 +0.22(+0.72%)
Nov 07, 2016 30.53 30.84 30.52 30.72 30,150,926 +0.92(+3.09%)
Nov 04, 2016 29.86 29.93 29.71 29.79 23,616,244 -0.26(-0.88%)
Nov 03, 2016 30.22 30.26 29.97 30.06 19,000,994 -0.05(-0.16%)
Nov 02, 2016 30.27 30.35 29.88 30.11 29,703,422 -0.39(-1.29%)
Nov 01, 2016 30.81 30.84 30.24 30.50 29,803,594 +0.20(+0.65%)
Oct 31, 2016 30.31 30.46 30.29 30.30 13,902,139 +0.01(+0.03%)
Oct 28, 2016 30.39 30.54 30.13 30.30 29,637,550 -0.34(-1.10%)
Oct 27, 2016 30.76 30.78 30.57 30.63 17,925,126 -0.27(-0.88%)
Oct 26, 2016 30.90 31.04 30.79 30.90 15,877,890 -0.31(-1.00%)
Oct 25, 2016 31.33 31.36 31.18 31.22 13,101,426 -0.12(-0.37%)
Oct 24, 2016 31.43 31.49 31.26 31.33 11,992,707 +0.23(+0.74%)
Oct 21, 2016 30.95 31.15 30.92 31.10 11,468,900 -0.02(-0.05%)
Oct 20, 2016 31.05 31.22 31.00 31.12 10,858,392 -0.04(-0.13%)
Oct 19, 2016 31.11 31.25 30.99 31.16 12,103,668 +0.03(+0.11%)
Oct 18, 2016 31.22 31.24 31.07 31.13 19,088,844 +0.50(+1.64%)
Oct 17, 2016 30.66 30.75 30.58 30.62 16,214,784 -0.28(-0.90%)
Oct 14, 2016 30.97 31.06 30.81 30.90 25,387,828 +0.30(+0.97%)
Oct 13, 2016 30.46 30.73 30.26 30.61 32,160,970 -0.49(-1.59%)
Oct 12, 2016 31.00 31.15 30.92 31.10 19,502,848 -0.04(-0.13%)
Oct 11, 2016 31.36 31.40 31.02 31.14 32,693,422 -0.95(-2.97%)
Oct 10, 2016 31.84 32.20 31.80 32.10 24,705,530 +0.45(+1.43%)
Oct 07, 2016 31.75 31.85 31.44 31.64 22,526,722 -0.25(-0.80%)
Oct 06, 2016 31.72 31.95 31.66 31.90 14,727,962 +0.12(+0.36%)
Oct 05, 2016 31.59 31.81 31.51 31.78 28,240,458 +0.76(+2.44%)
Oct 04, 2016 31.41 31.44 30.96 31.03 21,649,980 -0.25(-0.81%)
Oct 03, 2016 31.10 31.30 31.02 31.28 15,951,744 +0.03(+0.11%)
Sep 30, 2016 31.10 31.40 31.04 31.25 22,542,584 +0.07(+0.24%)
Sep 29, 2016 31.46 31.59 31.05 31.18 26,680,752 -0.33(-1.04%)
Sep 28, 2016 31.37 31.52 31.05 31.50 20,129,754 +0.26(+0.84%)
Sep 27, 2016 31.16 31.26 31.02 31.24 21,515,204 +0.39(+1.28%)
Sep 26, 2016 31.03 31.09 30.85 30.85 25,911,288 -0.65(-2.06%)
Sep 23, 2016 31.56 31.69 31.47 31.50 20,178,512 -0.53(-1.67%)
Sep 22, 2016 32.01 32.12 31.94 32.03 23,662,414 +0.12(+0.36%)
Sep 21, 2016 31.53 31.95 31.35 31.92 35,548,792 +0.76(+2.45%)
Sep 20, 2016 31.33 31.38 31.15 31.15 16,189,077 +0.07(+0.21%)
Sep 19, 2016 31.22 31.32 31.04 31.09 20,640,898 +0.07(+0.21%)
Sep 16, 2016 30.98 31.09 30.78 31.02 26,444,342 -0.18(-0.58%)
Sep 15, 2016 30.92 31.30 30.81 31.20 31,075,678 +0.57(+1.85%)
Sep 14, 2016 30.79 30.98 30.62 30.63 29,783,766 +0.00(+0.00%)
Sep 13, 2016 30.82 30.92 30.35 30.63 49,291,208 -0.84(-2.66%)
Sep 12, 2016 30.83 31.56 30.81 31.47 35,290,156 +0.04(+0.13%)
Sep 09, 2016 32.00 32.00 31.40 31.43 40,679,916 -0.65(-2.02%)
Sep 08, 2016 31.92 32.17 31.91 32.08 45,251,832 +0.30(+0.96%)
Sep 07, 2016 31.78 31.82 31.70 31.78 16,332,497 -0.01(-0.03%)
Sep 06, 2016 31.78 31.86 31.60 31.78 27,475,772 +0.48(+1.52%)
Sep 02, 2016 31.22 31.31 31.31 31.31 29,649,968 +0.62(+2.01%)
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.