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 (%)
Nov 30, 2015 29.42 29.90 29.38 29.90 58,334,440 +0.42(+1.41%)
Nov 27, 2015 29.54 29.62 29.39 29.48 25,585,806 -0.83(-2.74%)
Nov 25, 2015 30.31 30.31 30.31 30.31 15,953,586 -0.07(-0.24%)
Nov 24, 2015 29.95 30.51 29.94 30.39 26,589,958 +0.01(+0.03%)
Nov 23, 2015 30.49 30.55 30.31 30.38 20,717,142 -0.34(-1.09%)
Nov 20, 2015 30.58 30.81 30.58 30.71 32,766,316 +0.51(+1.69%)
Nov 19, 2015 30.23 30.38 30.13 30.20 19,545,898 +0.04(+0.13%)
Nov 18, 2015 29.86 30.17 29.83 30.16 24,311,918 +0.21(+0.69%)
Nov 17, 2015 30.08 30.17 29.87 29.95 26,423,768 -0.14(-0.45%)
Nov 16, 2015 29.65 30.15 29.62 30.09 30,184,022 +0.45(+1.51%)
Nov 13, 2015 29.80 29.81 29.45 29.64 46,116,956 -0.61(-2.01%)
Nov 12, 2015 30.52 30.61 30.21 30.25 27,568,114 -0.02(-0.08%)
Nov 11, 2015 30.46 30.51 30.20 30.27 14,758,466 +0.01(+0.03%)
Nov 10, 2015 30.39 30.39 30.15 30.27 24,382,978 -0.21(-0.68%)
Nov 09, 2015 30.83 30.89 30.35 30.47 37,205,352 -0.62(-2.00%)
Nov 06, 2015 30.93 31.16 30.73 31.10 24,835,386 -0.29(-0.92%)
Nov 05, 2015 31.40 31.57 31.26 31.38 20,042,804 +0.15(+0.49%)
Nov 04, 2015 31.58 31.62 31.10 31.23 26,630,264 +0.39(+1.27%)
Nov 03, 2015 30.55 31.00 30.53 30.84 24,894,098 +0.03(+0.10%)
Nov 02, 2015 30.50 30.84 30.50 30.81 18,295,370 +0.26(+0.84%)
Oct 30, 2015 30.71 30.71 30.53 30.55 17,697,512 -0.09(-0.29%)
Oct 29, 2015 30.59 30.73 30.54 30.64 21,410,254 -0.30(-0.98%)
Oct 28, 2015 31.19 31.34 30.62 30.94 35,115,424 -0.34(-1.07%)
Oct 27, 2015 31.26 31.35 31.13 31.28 21,337,602 -0.25(-0.79%)
Oct 26, 2015 31.54 31.62 31.40 31.53 21,496,164 -0.70(-2.18%)
Oct 23, 2015 32.21 32.41 31.98 32.23 37,605,660 +0.53(+1.69%)
Oct 22, 2015 31.30 31.78 31.30 31.70 29,427,818 +0.68(+2.19%)
Oct 21, 2015 31.33 31.41 30.94 31.02 23,142,488 -0.46(-1.47%)
Oct 20, 2015 31.40 31.54 31.32 31.48 17,633,326 +0.04(+0.13%)
Oct 19, 2015 31.54 31.54 31.30 31.44 15,812,114 -0.30(-0.96%)
Oct 16, 2015 31.53 31.74 31.43 31.74 26,804,526 +0.11(+0.35%)
Oct 15, 2015 31.36 31.64 31.15 31.63 33,766,052 +1.01(+3.31%)
Oct 14, 2015 30.72 30.94 30.57 30.62 24,646,174 +0.13(+0.42%)
Oct 13, 2015 30.63 30.91 30.49 30.49 22,551,066 -0.40(-1.29%)
Oct 12, 2015 31.13 31.15 30.85 30.89 16,411,553 +0.02(+0.08%)
Oct 09, 2015 31.02 31.13 30.68 30.87 21,336,988 -0.14(-0.46%)
Oct 08, 2015 30.52 31.06 30.48 31.01 28,102,066 +0.14(+0.47%)
Oct 07, 2015 30.78 31.06 30.51 30.87 55,327,168 +1.24(+4.18%)
Oct 06, 2015 29.67 29.82 29.56 29.63 26,474,230 -0.45(-1.49%)
Oct 05, 2015 29.83 30.11 29.76 30.07 38,523,144 +0.53(+1.78%)
Oct 02, 2015 28.69 29.62 28.62 29.55 46,894,984 +1.04(+3.64%)
Oct 01, 2015 28.54 28.62 28.21 28.51 27,968,274 +0.19(+0.68%)
Sep 30, 2015 28.22 28.37 27.97 28.32 36,644,984 +0.70(+2.54%)
Sep 29, 2015 27.50 27.82 27.40 27.62 33,727,984 -0.02(-0.09%)
Sep 28, 2015 27.93 27.96 27.51 27.64 34,103,212 -0.51(-1.82%)
Sep 25, 2015 28.68 28.77 28.09 28.15 27,599,730 -0.10(-0.34%)
Sep 24, 2015 27.98 28.37 27.80 28.25 32,373,306 -0.22(-0.79%)
Sep 23, 2015 28.68 28.71 28.38 28.47 21,004,064 -0.41(-1.41%)
Sep 22, 2015 28.81 28.93 28.64 28.88 24,299,828 -0.51(-1.74%)
Sep 21, 2015 29.34 29.53 29.19 29.39 25,215,162 +0.42(+1.43%)
Sep 18, 2015 29.28 29.48 28.89 28.97 40,499,900 -0.65(-2.21%)
Sep 17, 2015 29.35 30.29 29.27 29.63 35,914,452 -0.34(-1.15%)
Sep 16, 2015 29.67 30.06 29.61 29.97 37,674,048 +0.87(+2.99%)
Sep 15, 2015 28.77 29.19 28.70 29.10 18,499,402 +0.38(+1.31%)
Sep 14, 2015 28.68 28.75 28.45 28.73 22,545,956 -0.29(-0.99%)
Sep 11, 2015 28.63 29.02 28.54 29.01 29,171,858 +0.22(+0.78%)
Sep 10, 2015 28.65 29.07 28.61 28.79 28,956,752 +0.06(+0.19%)
Sep 09, 2015 29.39 29.52 28.70 28.73 35,776,720 +0.03(+0.11%)
Sep 08, 2015 28.63 28.76 28.39 28.70 54,666,888 +1.89(+7.06%)
Sep 04, 2015 27.01 26.81 26.81 26.81 51,222,224 -1.03(-3.70%)
Sep 03, 2015 27.88 28.36 27.76 27.84 31,767,062 +0.16(+0.58%)
Sep 02, 2015 27.62 27.69 27.22 27.68 30,791,556 +0.31(+1.14%)
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.