Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 27.07 27.17 26.84 27.10 21,885,894 +0.02(+0.06%)
Aug 29, 2013 27.10 27.34 27.02 27.08 20,814,896 +0.09(+0.34%)
Aug 28, 2013 26.89 27.21 26.78 26.99 18,322,802 -0.07(-0.24%)
Aug 27, 2013 27.28 27.31 26.96 27.06 37,595,632 -0.47(-1.69%)
Aug 26, 2013 27.75 27.81 27.41 27.52 21,065,642 +0.01(+0.05%)
Aug 23, 2013 27.42 27.85 27.24 27.51 23,946,860 -0.10(-0.36%)
Aug 22, 2013 27.38 27.69 27.38 27.61 27,947,734 +0.73(+2.70%)
Aug 21, 2013 27.08 27.14 26.70 26.88 33,572,720 -0.56(-2.02%)
Aug 20, 2013 27.37 27.61 27.34 27.44 21,285,258 -0.38(-1.36%)
Aug 19, 2013 28.05 28.09 27.77 27.82 18,629,828 -0.08(-0.28%)
Aug 16, 2013 28.15 28.17 27.85 27.89 18,974,476 +0.01(+0.03%)
Aug 15, 2013 27.95 28.02 27.70 27.88 26,904,232 -0.20(-0.71%)
Aug 14, 2013 28.09 28.19 28.02 28.09 26,261,998 +0.02(+0.08%)
Aug 13, 2013 28.02 28.23 27.88 28.06 39,675,860 +0.56(+2.05%)
Aug 12, 2013 27.21 27.55 27.19 27.50 41,813,156 +0.86(+3.24%)
Aug 09, 2013 26.51 26.77 26.47 26.64 28,296,202 +0.10(+0.38%)
Aug 08, 2013 26.31 26.64 26.13 26.53 34,167,544 +0.48(+1.84%)
Aug 07, 2013 26.17 26.26 26.01 26.06 23,486,526 -0.50(-1.89%)
Aug 06, 2013 26.63 26.67 26.39 26.56 14,653,496 -0.19(-0.69%)
Aug 05, 2013 26.78 26.80 26.58 26.74 19,450,096 -0.23(-0.86%)
Aug 02, 2013 26.82 27.03 26.82 26.97 10,773,239 +0.04(+0.16%)
Aug 01, 2013 26.70 27.09 26.69 26.93 25,615,784 +0.51(+1.91%)
Jul 31, 2013 26.50 26.72 26.28 26.43 23,653,188 -0.11(-0.41%)
Jul 30, 2013 26.73 26.74 26.44 26.53 18,291,732 +0.07(+0.26%)
Jul 29, 2013 26.50 26.60 26.39 26.47 14,852,724 -0.32(-1.18%)
Jul 26, 2013 26.58 26.84 26.37 26.78 21,046,260 +0.06(+0.23%)
Jul 25, 2013 26.47 26.74 26.45 26.72 17,009,230 +0.23(+0.87%)
Jul 24, 2013 26.64 26.70 26.24 26.49 23,076,078 -0.28(-1.04%)
Jul 23, 2013 26.69 26.94 26.55 26.77 29,222,730 +0.72(+2.75%)
Jul 22, 2013 25.88 26.10 25.80 26.05 14,525,518 +0.03(+0.12%)
Jul 19, 2013 25.93 26.11 25.85 26.02 25,255,710 +0.08(+0.30%)
Jul 18, 2013 26.02 26.13 25.88 25.94 13,503,320 -0.13(-0.49%)
Jul 17, 2013 26.18 26.31 26.06 26.07 12,934,506 +0.14(+0.52%)
Jul 16, 2013 25.87 25.95 25.72 25.93 12,222,336 +0.05(+0.21%)
Jul 15, 2013 25.72 25.95 25.66 25.88 11,059,630 +0.26(+1.02%)
Jul 12, 2013 25.72 25.80 25.55 25.62 20,918,990 -0.73(-2.75%)
Jul 11, 2013 25.94 26.39 25.93 26.34 45,329,708 +1.31(+5.24%)
Jul 10, 2013 25.10 25.18 24.91 25.03 24,692,212 +0.07(+0.28%)
Jul 09, 2013 24.96 25.09 24.91 24.96 23,217,714 +0.12(+0.47%)
Jul 08, 2013 24.79 25.08 24.78 24.85 20,982,318 +0.11(+0.44%)
Jul 05, 2013 24.85 24.87 24.50 24.74 22,204,782 +0.26(+1.07%)
Jul 03, 2013 24.36 24.68 24.25 24.48 18,542,766 -0.22(-0.91%)
Jul 02, 2013 25.01 25.12 24.53 24.70 29,345,606 -0.35(-1.42%)
Jul 01, 2013 25.12 25.31 24.92 25.05 27,451,350 -0.03(-0.12%)
Jun 28, 2013 24.92 25.28 24.89 25.08 30,956,050 +0.02(+0.09%)
Jun 27, 2013 24.93 25.21 24.93 25.06 29,682,522 +0.18(+0.71%)
Jun 26, 2013 24.88 24.98 24.68 24.88 38,166,536 +0.43(+1.77%)
Jun 25, 2013 24.40 24.61 24.18 24.45 39,990,848 +0.46(+1.93%)
Jun 24, 2013 23.89 24.19 23.61 23.99 49,726,136 -0.60(-2.44%)
Jun 21, 2013 24.66 24.93 24.21 24.59 40,805,196 +0.40(+1.65%)
Jun 20, 2013 24.76 24.79 23.91 24.19 67,236,600 -1.05(-4.17%)
Jun 19, 2013 25.67 25.85 25.18 25.24 41,166,976 -0.71(-2.75%)
Jun 18, 2013 25.89 26.00 25.82 25.96 24,858,646 +0.06(+0.23%)
Jun 17, 2013 25.90 26.12 25.79 25.90 25,184,386 +0.38(+1.47%)
Jun 14, 2013 26.24 25.87 25.39 25.52 39,398,320 -0.72(-2.75%)
Jun 13, 2013 25.76 26.33 25.70 26.24 33,739,368 +0.26(+1.01%)
Jun 12, 2013 26.18 26.22 25.82 25.98 28,798,002 -0.17(-0.66%)
Jun 11, 2013 26.03 26.32 25.95 26.15 30,287,238 -0.40(-1.50%)
Jun 10, 2013 26.63 26.64 26.38 26.55 22,138,770 -0.24(-0.90%)
Jun 07, 2013 26.75 26.98 26.57 26.79 23,401,336 -0.19(-0.70%)
Jun 06, 2013 26.60 27.02 26.60 26.98 26,492,566 +0.17(+0.64%)
Jun 05, 2013 27.04 27.11 26.77 26.81 25,397,712 -0.37(-1.35%)
Jun 04, 2013 27.47 27.47 27.02 27.17 24,179,308 -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.