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 (%)
Dec 30, 2016 29.10 29.10 29.10 0 -0.08(-0.29%)
Dec 29, 2016 29.06 29.29 29.03 29.18 20,610,614 +0.38(+1.31%)
Dec 28, 2016 28.90 28.93 28.75 28.80 19,151,134 +0.26(+0.91%)
Dec 27, 2016 28.52 28.59 28.51 28.54 14,229,128 +0.07(+0.24%)
Dec 23, 2016 28.48 28.48 28.48 0 -0.08(-0.26%)
Dec 22, 2016 28.59 28.61 28.45 28.55 26,934,962 -0.30(-1.05%)
Dec 21, 2016 29.02 29.04 28.86 28.86 24,198,862 -0.10(-0.34%)
Dec 20, 2016 28.99 29.05 28.93 28.95 17,827,252 -0.11(-0.37%)
Dec 19, 2016 29.08 29.15 29.00 29.06 25,092,740 -0.12(-0.39%)
Dec 16, 2016 29.38 29.43 29.09 29.18 37,122,904 -0.31(-1.06%)
Dec 15, 2016 29.48 29.61 29.42 29.49 32,532,640 -0.26(-0.88%)
Dec 14, 2016 30.14 30.33 29.64 29.75 39,623,140 -0.67(-2.19%)
Dec 13, 2016 30.33 30.50 30.28 30.42 29,149,096 +0.33(+1.09%)
Dec 12, 2016 30.15 30.26 29.94 30.09 34,906,092 -0.71(-2.30%)
Dec 09, 2016 30.72 30.82 30.64 30.80 14,847,946 -0.18(-0.58%)
Dec 08, 2016 30.81 31.04 30.74 30.98 21,571,562 +0.00(+0.00%)
Dec 07, 2016 30.71 31.08 30.69 30.98 19,978,882 +0.35(+1.15%)
Dec 06, 2016 30.62 30.65 30.48 30.62 16,012,778 +0.00(+0.00%)
Dec 05, 2016 30.49 30.64 30.47 30.62 14,173,827 -0.04(-0.13%)
Dec 02, 2016 30.61 30.82 30.60 30.66 14,883,634 -0.23(-0.75%)
Dec 01, 2016 30.90 31.03 30.80 30.89 17,944,380 +0.00(+0.00%)
Nov 30, 2016 30.84 31.01 30.80 30.89 19,930,294 +0.11(+0.35%)
Nov 29, 2016 30.70 30.89 30.61 30.79 18,728,106 +0.19(+0.62%)
Nov 28, 2016 30.73 30.80 30.59 30.60 19,340,548 +0.12(+0.38%)
Nov 25, 2016 30.55 30.60 30.46 30.48 9,868,035 +0.29(+0.95%)
Nov 23, 2016 30.20 30.20 30.20 0 -0.11(-0.38%)
Nov 22, 2016 30.32 30.35 30.19 30.31 18,354,914 +0.53(+1.77%)
Nov 21, 2016 29.77 29.86 29.71 29.78 13,845,607 +0.25(+0.83%)
Nov 18, 2016 29.56 29.60 29.41 29.54 16,054,374 -0.02(-0.08%)
Nov 17, 2016 29.47 29.68 29.46 29.56 17,149,608 +0.12(+0.39%)
Nov 16, 2016 29.40 29.54 29.31 29.45 23,868,056 -0.35(-1.19%)
Nov 15, 2016 29.56 29.92 29.53 29.80 30,407,788 +0.41(+1.40%)
Nov 14, 2016 29.37 29.57 29.16 29.39 32,256,404 -0.18(-0.61%)
Nov 11, 2016 29.37 29.66 29.20 29.57 34,677,836 -0.34(-1.13%)
Nov 10, 2016 30.20 30.24 29.60 29.91 56,018,788 -0.29(-0.95%)
Nov 09, 2016 30.08 30.52 30.05 30.20 59,510,644 -0.73(-2.36%)
Nov 08, 2016 30.52 31.15 30.48 30.93 28,080,282 +0.22(+0.72%)
Nov 07, 2016 30.52 30.83 30.51 30.70 30,161,216 +0.92(+3.09%)
Nov 04, 2016 29.85 29.92 29.70 29.78 23,624,304 -0.26(-0.88%)
Nov 03, 2016 30.21 30.25 29.96 30.05 19,007,480 -0.05(-0.16%)
Nov 02, 2016 30.26 30.33 29.87 30.10 29,713,560 -0.39(-1.29%)
Nov 01, 2016 30.80 30.83 30.23 30.49 29,813,766 +0.20(+0.65%)
Oct 31, 2016 30.30 30.45 30.28 30.29 13,906,884 +0.01(+0.03%)
Oct 28, 2016 30.38 30.53 30.12 30.29 29,647,666 -0.34(-1.10%)
Oct 27, 2016 30.75 30.77 30.56 30.62 17,931,242 -0.27(-0.88%)
Oct 26, 2016 30.89 31.03 30.78 30.89 15,883,309 -0.31(-1.00%)
Oct 25, 2016 31.32 31.35 31.16 31.21 13,105,897 -0.12(-0.37%)
Oct 24, 2016 31.42 31.48 31.25 31.32 11,996,800 +0.23(+0.74%)
Oct 21, 2016 30.94 31.14 30.91 31.09 11,472,815 -0.02(-0.05%)
Oct 20, 2016 31.04 31.21 30.99 31.11 10,862,098 -0.04(-0.13%)
Oct 19, 2016 31.09 31.24 30.98 31.15 12,107,799 +0.03(+0.11%)
Oct 18, 2016 31.21 31.23 31.06 31.12 19,095,360 +0.50(+1.64%)
Oct 17, 2016 30.65 30.74 30.56 30.61 16,220,319 -0.28(-0.90%)
Oct 14, 2016 30.96 31.05 30.80 30.89 25,396,494 +0.30(+0.97%)
Oct 13, 2016 30.45 30.72 30.25 30.60 32,171,946 -0.49(-1.59%)
Oct 12, 2016 30.99 31.14 30.91 31.09 19,509,504 -0.04(-0.13%)
Oct 11, 2016 31.35 31.39 31.01 31.13 32,704,580 -0.95(-2.97%)
Oct 10, 2016 31.83 32.19 31.79 32.09 24,713,962 +0.45(+1.43%)
Oct 07, 2016 31.74 31.84 31.43 31.63 22,534,410 -0.25(-0.80%)
Oct 06, 2016 31.71 31.94 31.65 31.89 14,732,989 +0.12(+0.36%)
Oct 05, 2016 31.58 31.80 31.50 31.77 28,250,096 +0.76(+2.44%)
Oct 04, 2016 31.40 31.43 30.95 31.02 21,657,370 -0.25(-0.81%)
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.