Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.99 +0.80 (+3.05%)
Streaming Delayed Price Updated: 11:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 27.07 27.16 26.84 27.09 21,889,666 +0.02(+0.06%)
Aug 29, 2013 27.09 27.34 27.02 27.08 20,818,484 +0.09(+0.34%)
Aug 28, 2013 26.89 27.20 26.78 26.99 18,325,960 -0.07(-0.24%)
Aug 27, 2013 27.28 27.30 26.95 27.05 37,602,112 -0.47(-1.69%)
Aug 26, 2013 27.74 27.80 27.40 27.52 21,069,274 +0.01(+0.05%)
Aug 23, 2013 27.42 27.85 27.23 27.50 23,950,988 -0.10(-0.36%)
Aug 22, 2013 27.37 27.69 27.37 27.60 27,952,552 +0.72(+2.70%)
Aug 21, 2013 27.08 27.13 26.70 26.88 33,578,508 -0.56(-2.02%)
Aug 20, 2013 27.36 27.60 27.34 27.43 21,288,926 -0.38(-1.36%)
Aug 19, 2013 28.04 28.08 27.76 27.81 18,633,040 -0.08(-0.28%)
Aug 16, 2013 28.15 28.17 27.85 27.89 18,977,746 +0.01(+0.03%)
Aug 15, 2013 27.95 28.01 27.69 27.88 26,908,868 -0.20(-0.71%)
Aug 14, 2013 28.09 28.19 28.01 28.08 26,266,524 +0.02(+0.08%)
Aug 13, 2013 28.01 28.23 27.87 28.06 39,682,696 +0.56(+2.05%)
Aug 12, 2013 27.20 27.54 27.19 27.49 41,820,364 +0.86(+3.24%)
Aug 09, 2013 26.51 26.77 26.47 26.63 28,301,078 +0.10(+0.38%)
Aug 08, 2013 26.31 26.63 26.13 26.53 34,173,436 +0.48(+1.84%)
Aug 07, 2013 26.17 26.25 26.01 26.05 23,490,574 -0.50(-1.89%)
Aug 06, 2013 26.62 26.67 26.38 26.55 14,656,021 -0.19(-0.69%)
Aug 05, 2013 26.78 26.79 26.58 26.74 19,453,448 -0.23(-0.86%)
Aug 02, 2013 26.82 27.02 26.82 26.97 10,775,096 +0.04(+0.16%)
Aug 01, 2013 26.69 27.09 26.68 26.93 25,620,200 +0.51(+1.91%)
Jul 31, 2013 26.50 26.72 26.28 26.42 23,657,264 -0.11(-0.41%)
Jul 30, 2013 26.72 26.73 26.44 26.53 18,294,884 +0.07(+0.26%)
Jul 29, 2013 26.50 26.59 26.38 26.46 14,855,284 -0.32(-1.18%)
Jul 26, 2013 26.58 26.83 26.36 26.78 21,049,888 +0.06(+0.23%)
Jul 25, 2013 26.46 26.74 26.45 26.72 17,012,162 +0.23(+0.87%)
Jul 24, 2013 26.64 26.70 26.24 26.48 23,080,054 -0.28(-1.04%)
Jul 23, 2013 26.68 26.93 26.55 26.76 29,227,766 +0.72(+2.75%)
Jul 22, 2013 25.87 26.10 25.80 26.04 14,528,021 +0.03(+0.12%)
Jul 19, 2013 25.93 26.11 25.84 26.01 25,260,062 +0.08(+0.30%)
Jul 18, 2013 26.01 26.12 25.87 25.94 13,505,647 -0.13(-0.49%)
Jul 17, 2013 26.18 26.31 26.06 26.06 12,936,735 +0.14(+0.52%)
Jul 16, 2013 25.87 25.94 25.72 25.93 12,224,442 +0.05(+0.21%)
Jul 15, 2013 25.72 25.94 25.65 25.87 11,061,536 +0.26(+1.02%)
Jul 12, 2013 25.72 25.80 25.55 25.61 20,922,594 -0.72(-2.75%)
Jul 11, 2013 25.94 26.38 25.92 26.34 45,337,520 +1.31(+5.24%)
Jul 10, 2013 25.10 25.18 24.91 25.03 24,696,468 +0.07(+0.28%)
Jul 09, 2013 24.96 25.09 24.91 24.96 23,221,714 +0.12(+0.47%)
Jul 08, 2013 24.79 25.07 24.78 24.84 20,985,934 +0.11(+0.44%)
Jul 05, 2013 24.85 24.87 24.49 24.73 22,208,608 +0.26(+1.07%)
Jul 03, 2013 24.36 24.67 24.25 24.47 18,545,962 -0.22(-0.91%)
Jul 02, 2013 25.00 25.12 24.53 24.69 29,350,664 -0.35(-1.42%)
Jul 01, 2013 25.11 25.30 24.92 25.05 27,456,082 -0.03(-0.12%)
Jun 28, 2013 24.92 25.27 24.89 25.08 30,961,384 +0.02(+0.09%)
Jun 27, 2013 24.93 25.21 24.93 25.06 29,687,638 +0.18(+0.71%)
Jun 26, 2013 24.88 24.98 24.68 24.88 38,173,112 +0.43(+1.77%)
Jun 25, 2013 24.39 24.60 24.18 24.45 39,997,740 +0.46(+1.93%)
Jun 24, 2013 23.89 24.18 23.61 23.99 49,734,704 -0.60(-2.44%)
Jun 21, 2013 24.65 24.92 24.20 24.59 40,812,228 +0.40(+1.65%)
Jun 20, 2013 24.76 24.78 23.90 24.19 67,248,184 -1.05(-4.17%)
Jun 19, 2013 25.66 25.84 25.18 25.24 41,174,072 -0.71(-2.75%)
Jun 18, 2013 25.89 26.00 25.82 25.95 24,862,928 +0.06(+0.23%)
Jun 17, 2013 25.89 26.11 25.79 25.89 25,188,726 +0.38(+1.47%)
Jun 14, 2013 26.24 25.86 25.38 25.52 39,405,108 -0.72(-2.75%)
Jun 13, 2013 25.76 26.33 25.70 26.24 33,745,184 +0.26(+1.01%)
Jun 12, 2013 26.17 26.21 25.82 25.98 28,802,966 -0.17(-0.66%)
Jun 11, 2013 26.03 26.31 25.95 26.15 30,292,458 -0.40(-1.50%)
Jun 10, 2013 26.62 26.64 26.37 26.55 22,142,586 -0.24(-0.90%)
Jun 07, 2013 26.75 26.97 26.56 26.79 23,405,368 -0.19(-0.70%)
Jun 06, 2013 26.60 27.01 26.59 26.97 26,497,130 +0.17(+0.64%)
Jun 05, 2013 27.03 27.11 26.76 26.80 25,402,088 -0.37(-1.35%)
Jun 04, 2013 27.46 27.46 27.02 27.17 24,183,474 -0.27(-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.