Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 28.88 29.08 28.59 28.73 41,373,116 -0.36(-1.24%)
Aug 28, 2015 29.15 29.35 28.93 29.09 42,844,048 -0.89(-2.96%)
Aug 27, 2015 29.33 30.13 29.25 29.98 71,526,000 +1.34(+4.69%)
Aug 26, 2015 28.36 28.68 27.57 28.64 73,957,272 +0.62(+2.23%)
Aug 25, 2015 29.29 29.35 27.98 28.01 55,889,876 +0.62(+2.28%)
Aug 24, 2015 26.74 28.56 26.27 27.39 74,907,512 -1.86(-6.37%)
Aug 21, 2015 29.80 30.01 29.15 29.25 66,421,852 -0.75(-2.51%)
Aug 20, 2015 30.23 30.37 29.97 30.01 46,534,456 -0.76(-2.47%)
Aug 19, 2015 31.13 31.17 30.49 30.77 53,560,620 -0.70(-2.24%)
Aug 18, 2015 31.45 31.63 31.38 31.47 24,672,554 -0.67(-2.09%)
Aug 17, 2015 31.87 32.16 31.80 32.14 17,975,830 -0.21(-0.64%)
Aug 14, 2015 32.25 32.37 32.21 32.35 12,668,029 +0.10(+0.30%)
Aug 13, 2015 32.33 32.52 32.21 32.25 27,427,976 +0.24(+0.75%)
Aug 12, 2015 31.83 32.12 31.73 32.01 54,305,900 -0.71(-2.18%)
Aug 11, 2015 32.53 32.76 32.37 32.73 31,589,274 -0.43(-1.30%)
Aug 10, 2015 32.90 33.25 32.88 33.16 29,161,470 +0.73(+2.25%)
Aug 07, 2015 32.56 32.61 32.30 32.43 16,703,367 +0.34(+1.05%)
Aug 06, 2015 32.29 32.35 31.97 32.09 18,479,578 -0.27(-0.84%)
Aug 05, 2015 32.53 32.66 32.24 32.37 20,765,044 +0.22(+0.70%)
Aug 04, 2015 32.13 32.34 31.99 32.14 22,777,694 +0.22(+0.70%)
Aug 03, 2015 32.07 32.10 31.74 31.92 24,491,222 -0.47(-1.46%)
Jul 31, 2015 32.58 32.73 32.28 32.39 30,271,182 -0.13(-0.39%)
Jul 30, 2015 32.43 32.59 32.29 32.52 21,264,344 -0.50(-1.53%)
Jul 29, 2015 32.58 33.13 32.49 33.02 48,921,536 +0.38(+1.18%)
Jul 28, 2015 32.11 32.65 32.13 32.64 33,416,732 +0.53(+1.64%)
Jul 27, 2015 32.04 32.38 31.84 32.11 65,295,544 -1.29(-3.86%)
Jul 24, 2015 33.73 33.74 33.18 33.40 32,152,778 -0.45(-1.32%)
Jul 23, 2015 34.11 34.15 33.79 33.85 21,488,350 -0.01(-0.02%)
Jul 22, 2015 33.89 34.00 33.81 33.85 20,617,806 -0.35(-1.03%)
Jul 21, 2015 34.37 34.46 34.17 34.21 21,229,850 +0.14(+0.42%)
Jul 20, 2015 34.06 34.21 33.89 34.06 15,619,011 -0.22(-0.63%)
Jul 17, 2015 34.35 34.38 34.15 34.28 18,750,396 +0.24(+0.71%)
Jul 16, 2015 33.85 34.05 33.77 34.04 22,962,852 +0.65(+1.94%)
Jul 15, 2015 33.74 33.81 33.37 33.39 41,067,916 -0.79(-2.32%)
Jul 14, 2015 33.93 34.23 33.88 34.18 21,467,210 -0.15(-0.44%)
Jul 13, 2015 34.53 34.57 34.25 34.33 35,605,556 +0.12(+0.35%)
Jul 10, 2015 34.25 34.27 33.73 34.21 66,001,016 +1.49(+4.55%)
Jul 09, 2015 33.09 33.18 32.64 32.73 63,289,576 +1.56(+5.01%)
Jul 08, 2015 31.74 32.14 31.11 31.17 125,547,088 -2.41(-7.17%)
Jul 07, 2015 33.22 33.66 32.57 33.57 107,919,688 -1.50(-4.29%)
Jul 06, 2015 35.15 35.47 34.89 35.08 44,968,256 -1.58(-4.30%)
Jul 02, 2015 36.82 36.65 36.65 36.65 19,851,020 +0.06(+0.17%)
Jul 01, 2015 36.57 36.85 36.41 36.59 22,813,120 -0.30(-0.80%)
Jun 30, 2015 36.98 37.00 36.61 36.89 31,185,200 +0.88(+2.44%)
Jun 29, 2015 36.36 36.54 35.99 36.01 32,077,114 -0.97(-2.62%)
Jun 26, 2015 37.24 37.45 36.93 36.97 35,098,116 -1.08(-2.84%)
Jun 25, 2015 38.33 38.34 38.03 38.06 18,001,102 -0.64(-1.65%)
Jun 24, 2015 38.88 39.02 38.63 38.70 20,360,032 +0.09(+0.23%)
Jun 23, 2015 37.73 38.68 38.52 38.61 23,887,290 +0.88(+2.32%)
Jun 22, 2015 37.76 37.93 37.60 37.73 23,240,818 +0.49(+1.30%)
Jun 19, 2015 37.19 37.41 37.16 37.25 28,391,090 -0.34(-0.91%)
Jun 18, 2015 37.29 37.65 37.26 37.59 20,934,480 +0.07(+0.19%)
Jun 17, 2015 37.54 37.72 37.26 37.52 20,207,174 +0.11(+0.30%)
Jun 16, 2015 37.20 37.46 37.13 37.41 24,864,514 -0.49(-1.30%)
Jun 15, 2015 38.00 38.03 37.81 37.90 25,537,814 -1.19(-3.03%)
Jun 12, 2015 38.76 39.17 38.99 39.09 21,072,718 +0.33(+0.84%)
Jun 11, 2015 38.70 38.89 38.58 38.76 42,898,576 +0.33(+0.87%)
Jun 10, 2015 38.11 38.52 38.09 38.42 34,588,516 -0.37(-0.94%)
Jun 09, 2015 38.53 38.81 38.50 38.79 34,706,752 -0.54(-1.38%)
Jun 08, 2015 39.28 39.44 39.24 39.33 23,648,090 +0.36(+0.92%)
Jun 05, 2015 38.78 39.05 38.62 38.97 19,331,510 -0.30(-0.77%)
Jun 04, 2015 39.49 39.52 39.20 39.28 14,976,984 -0.25(-0.62%)
Jun 03, 2015 39.37 39.63 39.29 39.52 15,841,674 +0.27(+0.69%)
Jun 02, 2015 39.18 39.45 39.13 39.25 13,614,788 +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.