Skip to main content

China Largecap Ishares ETF (NY: FXI )

23.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 32.28 32.32 32.22 32.30 10,836,025 -0.01(-0.03%)
Apr 27, 2017 32.31 32.33 32.19 32.31 13,101,193 -0.13(-0.41%)
Apr 26, 2017 32.43 32.56 32.41 32.44 15,249,518 +0.02(+0.05%)
Apr 25, 2017 32.43 32.50 32.39 32.43 23,383,110 +0.43(+1.34%)
Apr 24, 2017 32.07 32.12 31.98 32.00 19,313,268 +0.18(+0.55%)
Apr 21, 2017 31.75 31.86 31.70 31.82 14,734,397 -0.10(-0.32%)
Apr 20, 2017 31.86 31.96 31.79 31.92 20,844,884 +0.42(+1.33%)
Apr 19, 2017 31.67 31.71 31.45 31.50 19,498,538 -0.18(-0.58%)
Apr 18, 2017 31.66 31.76 31.58 31.69 26,124,160 -0.55(-1.72%)
Apr 17, 2017 32.10 32.27 32.06 32.24 11,788,817 +0.17(+0.52%)
Apr 13, 2017 32.28 32.37 32.07 32.07 11,504,297 -0.08(-0.26%)
Apr 12, 2017 32.24 32.25 32.07 32.16 13,117,839 +0.03(+0.10%)
Apr 11, 2017 32.13 32.17 31.94 32.12 15,459,219 -0.16(-0.49%)
Apr 10, 2017 32.28 32.35 32.22 32.28 13,257,593 -0.19(-0.59%)
Apr 07, 2017 32.42 32.59 32.42 32.48 14,698,793 +0.02(+0.05%)
Apr 06, 2017 32.50 32.51 32.38 32.46 14,692,105 -0.15(-0.46%)
Apr 05, 2017 32.69 32.79 32.52 32.61 22,415,592 +0.07(+0.21%)
Apr 04, 2017 32.47 32.66 32.43 32.54 11,295,174 +0.08(+0.26%)
Apr 03, 2017 32.41 32.49 32.25 32.46 23,249,094 +0.19(+0.60%)
Mar 31, 2017 32.29 32.37 32.24 32.27 16,872,378 -0.26(-0.80%)
Mar 30, 2017 32.45 32.59 32.41 32.53 20,293,720 -0.24(-0.74%)
Mar 29, 2017 32.70 32.82 32.64 32.77 13,998,109 -0.12(-0.36%)
Mar 28, 2017 32.69 32.98 32.65 32.89 16,174,555 +0.14(+0.44%)
Mar 27, 2017 32.50 32.78 32.43 32.74 17,201,272 -0.16(-0.48%)
Mar 24, 2017 32.83 32.95 32.80 32.90 12,593,400 +0.01(+0.03%)
Mar 23, 2017 32.74 33.00 32.72 32.90 13,331,872 -0.04(-0.13%)
Mar 22, 2017 32.66 33.07 32.66 32.94 24,356,670 +0.10(+0.31%)
Mar 21, 2017 33.37 33.41 32.76 32.84 32,310,670 -0.38(-1.13%)
Mar 20, 2017 33.13 33.26 33.09 33.21 23,835,190 +0.40(+1.22%)
Mar 17, 2017 32.91 32.91 32.76 32.81 17,533,700 -0.17(-0.51%)
Mar 16, 2017 32.96 33.03 32.90 32.98 29,893,156 +0.46(+1.42%)
Mar 15, 2017 32.06 32.67 32.02 32.52 36,521,992 +0.54(+1.70%)
Mar 14, 2017 32.03 32.07 31.90 31.97 12,266,125 -0.10(-0.31%)
Mar 13, 2017 32.06 32.17 32.03 32.07 17,161,194 +0.51(+1.62%)
Mar 10, 2017 31.53 31.60 31.45 31.56 10,470,852 +0.15(+0.48%)
Mar 09, 2017 31.41 31.50 31.20 31.41 20,829,444 -0.37(-1.16%)
Mar 08, 2017 32.00 32.02 31.75 31.78 16,155,867 -0.04(-0.13%)
Mar 07, 2017 31.90 31.92 31.76 31.82 14,951,166 +0.10(+0.32%)
Mar 06, 2017 31.72 31.74 31.60 31.72 7,594,774 -0.03(-0.08%)
Mar 03, 2017 31.76 31.82 31.66 31.75 15,924,996 +0.08(+0.26%)
Mar 02, 2017 31.78 31.84 31.66 31.66 24,363,908 -0.70(-2.15%)
Mar 01, 2017 32.17 32.43 32.14 32.36 16,837,572 +0.34(+1.05%)
Feb 28, 2017 31.99 32.13 31.94 32.02 19,780,268 -0.08(-0.26%)
Feb 27, 2017 32.04 32.15 32.01 32.11 13,636,658 -0.20(-0.62%)
Feb 24, 2017 32.22 32.34 32.17 32.31 18,521,246 -0.35(-1.08%)
Feb 23, 2017 32.79 32.82 32.57 32.66 19,490,500 -0.06(-0.18%)
Feb 22, 2017 32.66 32.72 32.61 32.72 13,128,823 +0.18(+0.54%)
Feb 21, 2017 32.39 32.55 32.37 32.54 14,291,443 +0.30(+0.94%)
Feb 17, 2017 32.24 32.24 32.24 0 -0.23(-0.72%)
Feb 16, 2017 32.53 32.55 32.39 32.48 12,039,491 -0.07(-0.21%)
Feb 15, 2017 32.33 32.57 32.31 32.54 23,390,158 +0.49(+1.52%)
Feb 14, 2017 31.96 32.11 31.77 32.06 19,830,896 -0.01(-0.03%)
Feb 13, 2017 32.02 32.22 31.99 32.07 33,346,186 +0.20(+0.63%)
Feb 10, 2017 31.68 31.90 31.65 31.86 17,055,044 +0.17(+0.53%)
Feb 09, 2017 31.28 31.75 31.54 31.70 26,183,482 +0.42(+1.34%)
Feb 08, 2017 31.19 31.38 31.14 31.28 28,019,820 +0.45(+1.47%)
Feb 07, 2017 30.97 31.00 30.76 30.82 18,337,108 -0.02(-0.05%)
Feb 06, 2017 30.91 30.96 30.80 30.84 20,609,120 +0.13(+0.44%)
Feb 03, 2017 30.71 30.77 30.61 30.71 19,570,736 -0.04(-0.14%)
Feb 02, 2017 30.66 30.78 30.62 30.75 11,990,794 +0.01(+0.03%)
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.