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 (%)
Apr 30, 2012 27.71 27.83 27.49 27.67 20,475,666 +0.04(+0.15%)
Apr 27, 2012 27.54 27.70 27.38 27.63 17,302,468 +0.09(+0.34%)
Apr 26, 2012 27.35 27.64 27.29 27.54 14,659,861 +0.15(+0.56%)
Apr 25, 2012 27.29 27.41 27.17 27.38 16,793,978 +0.25(+0.91%)
Apr 24, 2012 27.11 27.36 27.05 27.14 20,233,610 +0.14(+0.51%)
Apr 23, 2012 27.03 27.09 26.71 27.00 32,573,530 -0.73(-2.63%)
Apr 20, 2012 27.79 27.99 27.71 27.73 23,932,390 +0.17(+0.62%)
Apr 19, 2012 27.59 27.82 27.28 27.56 25,905,408 +0.16(+0.60%)
Apr 18, 2012 27.27 27.46 27.21 27.39 11,431,882 +0.01(+0.05%)
Apr 17, 2012 27.23 27.46 27.07 27.38 24,326,270 +0.32(+1.19%)
Apr 16, 2012 27.43 27.52 26.93 27.06 32,857,332 -0.25(-0.91%)
Apr 13, 2012 27.36 27.44 27.03 27.30 43,011,224 -0.02(-0.08%)
Apr 12, 2012 26.68 27.39 26.68 27.33 47,350,104 +0.94(+3.55%)
Apr 11, 2012 26.47 26.52 26.31 26.39 19,898,090 +0.30(+1.16%)
Apr 10, 2012 26.52 26.57 25.94 26.09 26,817,296 -0.44(-1.65%)
Apr 09, 2012 26.55 26.65 26.48 26.52 21,303,436 -0.48(-1.76%)
Apr 05, 2012 26.72 27.06 26.71 27.00 27,403,034 +0.27(+1.02%)
Apr 04, 2012 26.70 26.78 26.48 26.73 23,723,860 -0.42(-1.53%)
Apr 03, 2012 27.18 27.22 26.83 27.14 35,146,108 +0.08(+0.30%)
Apr 02, 2012 26.64 27.19 26.58 27.06 33,927,608 +0.31(+1.16%)
Mar 30, 2012 26.88 26.91 26.64 26.75 22,847,534 +0.27(+1.01%)
Mar 29, 2012 26.31 26.56 26.04 26.49 36,002,748 -0.29(-1.09%)
Mar 28, 2012 27.03 27.07 26.63 26.78 32,950,114 -0.40(-1.48%)
Mar 27, 2012 27.28 27.35 27.12 27.18 15,406,282 -0.04(-0.16%)
Mar 26, 2012 27.05 27.28 27.03 27.22 20,946,892 +0.29(+1.07%)
Mar 23, 2012 26.83 26.98 26.68 26.94 16,820,742 +0.02(+0.07%)
Mar 22, 2012 27.03 27.05 26.74 26.92 29,082,604 -0.39(-1.42%)
Mar 21, 2012 27.16 27.36 27.05 27.30 19,800,968 +0.11(+0.40%)
Mar 20, 2012 27.22 27.24 26.95 27.20 24,304,260 -0.51(-1.84%)
Mar 19, 2012 27.68 27.95 27.65 27.71 35,807,444 -0.58(-2.04%)
Mar 16, 2012 28.36 28.44 28.16 28.28 14,891,891 -0.07(-0.26%)
Mar 15, 2012 28.27 28.39 28.14 28.36 15,729,612 +0.14(+0.49%)
Mar 14, 2012 28.69 28.84 28.14 28.22 54,333,404 -0.94(-3.23%)
Mar 13, 2012 28.61 29.18 28.55 29.16 26,583,878 +0.82(+2.91%)
Mar 12, 2012 28.41 28.48 28.26 28.33 17,928,930 -0.15(-0.51%)
Mar 09, 2012 28.46 28.61 28.40 28.48 23,478,414 +0.16(+0.57%)
Mar 08, 2012 28.21 28.38 28.07 28.32 19,759,972 +0.65(+2.35%)
Mar 07, 2012 27.63 27.76 27.54 27.67 19,107,126 +0.12(+0.45%)
Mar 06, 2012 27.71 27.71 27.40 27.55 30,671,956 -1.04(-3.63%)
Mar 05, 2012 28.84 28.88 28.49 28.58 21,683,696 -0.80(-2.73%)
Mar 02, 2012 29.30 29.46 29.19 29.38 13,043,331 -0.04(-0.12%)
Mar 01, 2012 29.26 29.50 29.22 29.42 24,228,008 +0.03(+0.09%)
Feb 29, 2012 29.55 29.73 29.30 29.40 23,808,822 -0.00(-0.01%)
Feb 28, 2012 29.29 29.46 29.20 29.40 20,649,234 +0.42(+1.46%)
Feb 27, 2012 28.79 29.07 28.68 28.98 14,710,955 -0.33(-1.12%)
Feb 24, 2012 29.25 29.53 29.23 29.30 15,327,621 +0.01(+0.05%)
Feb 23, 2012 29.31 29.37 29.12 29.29 14,269,132 -0.13(-0.45%)
Feb 22, 2012 29.32 29.45 29.24 29.42 14,306,181 +0.28(+0.98%)
Feb 21, 2012 29.26 29.37 29.04 29.14 18,029,908 -0.24(-0.82%)
Feb 17, 2012 29.51 29.51 29.25 29.38 16,509,905 -0.04(-0.14%)
Feb 16, 2012 29.10 29.43 28.97 29.42 21,871,360 +0.37(+1.27%)
Feb 15, 2012 29.30 29.33 28.98 29.05 23,043,406 +0.31(+1.07%)
Feb 14, 2012 28.69 28.76 28.54 28.74 17,411,420 -0.02(-0.08%)
Feb 13, 2012 28.80 28.89 28.63 28.76 17,142,290 +0.36(+1.26%)
Feb 10, 2012 28.52 28.52 28.21 28.41 33,064,032 -0.85(-2.89%)
Feb 09, 2012 29.38 29.44 29.02 29.25 16,020,148 -0.23(-0.77%)
Feb 08, 2012 29.24 29.49 29.21 29.48 25,363,948 +0.50(+1.71%)
Feb 07, 2012 28.89 29.07 28.70 28.98 17,371,004 -0.11(-0.38%)
Feb 06, 2012 29.04 29.16 28.99 29.09 19,791,368 -0.45(-1.53%)
Feb 03, 2012 29.51 29.68 29.41 29.54 31,608,760 +0.41(+1.40%)
Feb 02, 2012 29.10 29.35 29.03 29.14 21,536,358 +0.37(+1.29%)
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.