Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.09 +0.89 (+3.42%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 28.88 29.08 28.60 28.74 41,365,984 -0.36(-1.24%)
Aug 28, 2015 29.15 29.35 28.94 29.10 42,836,664 -0.89(-2.96%)
Aug 27, 2015 29.33 30.14 29.25 29.99 71,513,680 +1.34(+4.69%)
Aug 26, 2015 28.36 28.68 27.57 28.64 73,944,528 +0.62(+2.23%)
Aug 25, 2015 29.29 29.35 27.99 28.02 55,880,244 +0.62(+2.28%)
Aug 24, 2015 26.75 28.56 26.27 27.39 74,894,600 -1.86(-6.37%)
Aug 21, 2015 29.80 30.01 29.15 29.26 66,410,404 -0.75(-2.51%)
Aug 20, 2015 30.23 30.38 29.97 30.01 46,526,436 -0.76(-2.47%)
Aug 19, 2015 31.14 31.17 30.50 30.77 53,551,388 -0.70(-2.24%)
Aug 18, 2015 31.45 31.64 31.39 31.48 24,668,302 -0.67(-2.09%)
Aug 17, 2015 31.88 32.16 31.80 32.15 17,972,732 -0.21(-0.64%)
Aug 14, 2015 32.26 32.38 32.22 32.36 12,665,846 +0.10(+0.30%)
Aug 13, 2015 32.34 32.52 32.21 32.26 27,423,248 +0.24(+0.75%)
Aug 12, 2015 31.84 32.12 31.74 32.02 54,296,540 -0.71(-2.18%)
Aug 11, 2015 32.53 32.76 32.37 32.73 31,583,830 -0.43(-1.30%)
Aug 10, 2015 32.91 33.25 32.88 33.16 29,156,444 +0.73(+2.25%)
Aug 07, 2015 32.56 32.61 32.31 32.44 16,700,489 +0.34(+1.05%)
Aug 06, 2015 32.30 32.36 31.98 32.10 18,476,392 -0.27(-0.84%)
Aug 05, 2015 32.53 32.67 32.24 32.37 20,761,466 +0.22(+0.70%)
Aug 04, 2015 32.14 32.35 32.00 32.15 22,773,770 +0.22(+0.70%)
Aug 03, 2015 32.08 32.11 31.75 31.92 24,487,002 -0.47(-1.46%)
Jul 31, 2015 32.59 32.73 32.28 32.40 30,265,964 -0.13(-0.39%)
Jul 30, 2015 32.44 32.60 32.30 32.52 21,260,680 -0.50(-1.53%)
Jul 29, 2015 32.59 33.14 32.49 33.03 48,913,104 +0.38(+1.18%)
Jul 28, 2015 32.12 32.65 32.14 32.64 33,410,974 +0.53(+1.64%)
Jul 27, 2015 32.04 32.39 31.84 32.12 65,284,292 -1.29(-3.86%)
Jul 24, 2015 33.73 33.75 33.19 33.40 32,147,236 -0.45(-1.32%)
Jul 23, 2015 34.12 34.16 33.80 33.85 21,484,646 -0.01(-0.02%)
Jul 22, 2015 33.89 34.00 33.81 33.86 20,614,254 -0.35(-1.03%)
Jul 21, 2015 34.37 34.46 34.18 34.21 21,226,192 +0.14(+0.42%)
Jul 20, 2015 34.07 34.21 33.89 34.07 15,616,319 -0.22(-0.63%)
Jul 17, 2015 34.36 34.38 34.16 34.28 18,747,164 +0.24(+0.70%)
Jul 16, 2015 33.86 34.06 33.78 34.04 22,958,894 +0.65(+1.94%)
Jul 15, 2015 33.75 33.81 33.37 33.40 41,060,840 -0.79(-2.32%)
Jul 14, 2015 33.94 34.24 33.88 34.19 21,463,512 -0.15(-0.44%)
Jul 13, 2015 34.54 34.58 34.25 34.34 35,599,416 +0.12(+0.35%)
Jul 10, 2015 34.25 34.28 33.74 34.22 65,989,644 +1.49(+4.55%)
Jul 09, 2015 33.09 33.19 32.65 32.73 63,278,668 +1.56(+5.01%)
Jul 08, 2015 31.75 32.15 31.12 31.17 125,525,448 -2.41(-7.17%)
Jul 07, 2015 33.23 33.67 32.58 33.58 107,901,088 -1.50(-4.29%)
Jul 06, 2015 35.16 35.48 34.89 35.08 44,960,504 -1.58(-4.30%)
Jul 02, 2015 36.83 36.66 36.66 36.66 19,847,598 +0.06(+0.17%)
Jul 01, 2015 36.57 36.86 36.41 36.60 22,809,188 -0.30(-0.80%)
Jun 30, 2015 36.99 37.01 36.61 36.89 31,179,826 +0.88(+2.44%)
Jun 29, 2015 36.37 36.55 36.00 36.01 32,071,586 -0.97(-2.62%)
Jun 26, 2015 37.25 37.46 36.94 36.98 35,092,064 -1.08(-2.84%)
Jun 25, 2015 38.33 38.34 38.04 38.06 17,998,000 -0.64(-1.65%)
Jun 24, 2015 38.89 39.03 38.64 38.70 20,356,524 +0.09(+0.23%)
Jun 23, 2015 37.74 38.69 38.53 38.61 23,883,170 +0.88(+2.32%)
Jun 22, 2015 37.77 37.94 37.61 37.74 23,236,812 +0.49(+1.30%)
Jun 19, 2015 37.20 37.41 37.17 37.25 28,386,194 -0.34(-0.91%)
Jun 18, 2015 37.30 37.66 37.27 37.60 20,930,872 +0.07(+0.19%)
Jun 17, 2015 37.55 37.73 37.27 37.52 20,203,690 +0.11(+0.30%)
Jun 16, 2015 37.21 37.47 37.13 37.41 24,860,226 -0.49(-1.30%)
Jun 15, 2015 38.00 38.03 37.82 37.91 25,533,412 -1.19(-3.03%)
Jun 12, 2015 38.77 39.18 38.99 39.09 21,069,084 +0.33(+0.84%)
Jun 11, 2015 38.71 38.89 38.59 38.77 42,891,180 +0.33(+0.87%)
Jun 10, 2015 38.11 38.53 38.10 38.43 34,582,552 -0.37(-0.94%)
Jun 09, 2015 38.54 38.82 38.50 38.80 34,700,768 -0.54(-1.38%)
Jun 08, 2015 39.28 39.44 39.25 39.34 23,644,014 +0.36(+0.92%)
Jun 05, 2015 38.79 39.05 38.63 38.98 19,328,178 -0.30(-0.77%)
Jun 04, 2015 39.50 39.53 39.20 39.28 14,974,402 -0.25(-0.62%)
Jun 03, 2015 39.38 39.64 39.30 39.53 15,838,943 +0.27(+0.69%)
Jun 02, 2015 39.19 39.46 39.14 39.26 13,612,441 +0.01(+0.02%)
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.