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 (%)
Oct 31, 2012 27.75 27.81 27.45 27.51 17,315,318 -0.11(-0.39%)
Oct 26, 2012 27.70 27.62 27.62 27.62 16,183,792 -0.45(-1.60%)
Oct 25, 2012 28.08 28.14 27.88 28.07 19,452,386 +0.25(+0.89%)
Oct 24, 2012 28.08 28.09 27.81 27.82 16,103,389 +0.16(+0.59%)
Oct 23, 2012 27.82 27.84 27.52 27.66 25,722,288 -0.11(-0.40%)
Oct 19, 2012 28.01 28.05 27.70 27.77 39,454,096 -0.24(-0.84%)
Oct 18, 2012 27.99 28.17 27.90 28.01 25,396,202 +0.07(+0.25%)
Oct 17, 2012 27.64 28.03 27.49 27.93 31,539,094 +0.37(+1.36%)
Oct 16, 2012 27.46 27.67 27.43 27.56 18,639,756 +0.15(+0.55%)
Oct 15, 2012 27.32 27.46 27.19 27.41 19,756,506 +0.20(+0.74%)
Oct 12, 2012 26.99 27.34 27.10 27.21 24,720,406 +0.22(+0.80%)
Oct 11, 2012 26.98 27.15 26.95 26.99 27,652,580 +0.62(+2.35%)
Oct 10, 2012 26.47 26.49 26.30 26.37 15,903,815 +0.18(+0.69%)
Oct 09, 2012 26.47 26.47 26.15 26.19 13,847,958 +0.02(+0.09%)
Oct 08, 2012 26.09 26.20 26.04 26.17 18,713,586 -0.28(-1.07%)
Oct 05, 2012 26.58 26.72 26.40 26.45 15,596,806 +0.16(+0.61%)
Oct 04, 2012 26.14 26.36 26.07 26.29 12,115,412 +0.18(+0.70%)
Oct 03, 2012 26.14 26.19 25.96 26.11 11,882,657 -0.01(-0.03%)
Oct 02, 2012 26.30 26.30 25.99 26.12 11,775,356 -0.01(-0.06%)
Oct 01, 2012 26.07 26.37 26.03 26.13 17,407,450 +0.25(+0.98%)
Sep 28, 2012 25.98 26.02 25.81 25.88 17,789,770 -0.10(-0.40%)
Sep 27, 2012 25.91 26.06 25.75 25.98 19,833,198 +0.64(+2.52%)
Sep 26, 2012 25.49 25.54 25.27 25.34 14,470,132 -0.24(-0.92%)
Sep 25, 2012 25.92 26.04 25.56 25.58 17,093,830 -0.34(-1.30%)
Sep 24, 2012 25.88 26.00 25.80 25.92 9,315,508 -0.07(-0.27%)
Sep 21, 2012 26.07 26.15 25.97 25.99 16,128,654 +0.17(+0.65%)
Sep 20, 2012 25.83 25.87 25.65 25.82 16,381,469 -0.42(-1.60%)
Sep 19, 2012 26.11 26.29 26.05 26.24 16,091,943 +0.42(+1.64%)
Sep 18, 2012 25.86 25.92 25.71 25.81 16,879,608 -0.17(-0.65%)
Sep 17, 2012 26.16 26.18 25.94 25.98 16,824,418 -0.34(-1.28%)
Sep 14, 2012 26.33 26.62 26.14 26.32 34,585,128 +0.46(+1.76%)
Sep 13, 2012 25.20 26.08 25.11 25.86 39,610,528 +0.60(+2.37%)
Sep 12, 2012 25.20 25.31 25.10 25.26 20,698,962 +0.28(+1.14%)
Sep 11, 2012 24.85 25.06 24.83 24.98 15,760,804 +0.25(+1.03%)
Sep 10, 2012 24.92 24.98 24.67 24.73 19,338,962 -0.45(-1.78%)
Sep 07, 2012 25.11 25.25 25.08 25.17 41,253,688 +0.70(+2.84%)
Sep 06, 2012 24.16 24.55 24.13 24.48 21,966,606 +0.42(+1.74%)
Sep 05, 2012 24.02 24.11 23.93 24.06 21,471,522 -0.22(-0.89%)
Sep 04, 2012 24.40 24.42 24.20 24.28 18,118,146 -0.46(-1.84%)
Aug 31, 2012 24.73 24.87 24.57 24.73 11,933,514 +0.09(+0.36%)
Aug 30, 2012 24.77 24.79 24.62 24.64 12,430,809 -0.41(-1.64%)
Aug 29, 2012 25.12 25.15 24.92 25.06 9,979,989 -0.01(-0.03%)
Aug 27, 2012 25.29 25.29 24.99 25.06 20,459,976 -0.37(-1.47%)
Aug 24, 2012 25.43 25.53 25.17 25.44 20,103,644 -0.14(-0.56%)
Aug 23, 2012 25.77 25.79 25.56 25.58 10,344,220 -0.06(-0.23%)
Aug 22, 2012 25.47 25.69 25.39 25.64 14,447,741 -0.01(-0.03%)
Aug 21, 2012 25.80 25.91 25.59 25.65 10,247,105 -0.13(-0.49%)
Aug 20, 2012 25.65 25.80 25.57 25.77 12,881,986 -0.03(-0.12%)
Aug 17, 2012 25.95 25.95 25.73 25.80 12,496,553 -0.09(-0.35%)
Aug 16, 2012 25.91 25.99 25.75 25.89 15,854,280 -0.23(-0.89%)
Aug 15, 2012 26.09 26.21 26.04 26.12 9,850,830 -0.20(-0.77%)
Aug 14, 2012 26.39 26.42 26.27 26.33 11,506,527 +0.21(+0.80%)
Aug 13, 2012 26.15 26.27 26.02 26.12 15,695,977 -0.23(-0.88%)
Aug 10, 2012 26.24 26.39 26.17 26.35 12,196,673 -0.04(-0.17%)
Aug 09, 2012 26.43 26.68 26.36 26.39 19,450,950 +0.03(+0.11%)
Aug 08, 2012 26.27 26.51 26.27 26.36 13,802,462 +0.04(+0.17%)
Aug 07, 2012 26.28 26.48 26.27 26.32 14,072,879 +0.15(+0.57%)
Aug 06, 2012 26.08 26.36 26.04 26.17 11,913,114 +0.14(+0.55%)
Aug 03, 2012 25.83 26.11 25.82 26.03 23,540,536 +0.63(+2.47%)
Aug 02, 2012 25.41 25.62 25.22 25.40 16,899,026 -0.25(-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.