Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 29.44 29.66 29.66 29.66 16,109,714 +0.31(+1.05%)
Dec 30, 2013 29.34 29.45 29.26 29.35 12,377,227 -0.18(-0.60%)
Dec 27, 2013 29.40 29.55 29.31 29.53 13,280,777 +0.43(+1.49%)
Dec 26, 2013 29.12 29.17 29.03 29.10 7,997,156 -0.24(-0.82%)
Dec 24, 2013 29.20 29.42 29.15 29.34 13,063,263 +0.53(+1.82%)
Dec 23, 2013 28.83 28.99 28.71 28.81 18,398,646 -0.04(-0.13%)
Dec 20, 2013 28.90 29.03 28.80 28.85 27,237,300 -0.21(-0.72%)
Dec 19, 2013 29.03 29.21 28.79 29.06 27,725,304 -0.68(-2.29%)
Dec 18, 2013 29.52 29.98 29.00 29.74 40,473,492 +0.58(+1.99%)
Dec 17, 2013 29.31 29.34 29.11 29.16 21,187,948 -0.37(-1.25%)
Dec 16, 2013 29.59 29.83 29.51 29.53 20,911,156 -0.01(-0.03%)
Dec 13, 2013 29.66 29.67 29.41 29.53 21,117,426 +0.21(+0.71%)
Dec 12, 2013 29.43 29.45 29.24 29.33 23,233,488 -0.32(-1.09%)
Dec 11, 2013 30.01 30.03 29.49 29.65 58,577,060 -1.00(-3.26%)
Dec 10, 2013 30.43 30.67 30.40 30.65 21,557,748 -0.04(-0.13%)
Dec 09, 2013 30.77 30.83 30.67 30.69 15,389,720 -0.21(-0.67%)
Dec 06, 2013 30.80 30.97 30.65 30.90 28,493,842 +0.58(+1.90%)
Dec 05, 2013 30.50 30.57 30.29 30.32 18,407,416 -0.18(-0.61%)
Dec 04, 2013 30.30 30.66 30.15 30.50 24,342,528 +0.16(+0.53%)
Dec 03, 2013 30.47 30.55 30.13 30.34 30,775,108 -0.28(-0.90%)
Dec 02, 2013 30.94 31.03 30.55 30.62 22,476,484 -0.26(-0.85%)
Nov 29, 2013 30.82 30.97 30.76 30.88 22,586,978 -0.05(-0.15%)
Nov 27, 2013 30.64 30.96 30.50 30.93 36,253,252 +0.62(+2.06%)
Nov 26, 2013 30.16 30.38 30.09 30.30 15,532,268 +0.16(+0.54%)
Nov 25, 2013 30.56 30.57 30.09 30.14 27,090,986 -0.61(-1.98%)
Nov 22, 2013 30.55 30.78 30.50 30.75 29,270,656 +0.18(+0.60%)
Nov 21, 2013 30.29 30.57 30.21 30.57 33,977,884 +0.12(+0.38%)
Nov 20, 2013 30.64 30.72 30.40 30.45 25,935,792 -0.24(-0.78%)
Nov 19, 2013 30.64 30.88 30.62 30.69 41,292,920 +0.05(+0.15%)
Nov 18, 2013 30.64 30.93 30.58 30.64 64,473,944 +1.06(+3.59%)
Nov 15, 2013 29.29 29.98 29.27 29.58 72,542,336 +1.24(+4.39%)
Nov 14, 2013 28.05 28.41 27.95 28.34 28,712,538 -0.06(-0.20%)
Nov 12, 2013 28.57 28.60 28.26 28.39 45,637,860 -0.25(-0.87%)
Nov 11, 2013 28.69 28.76 28.60 28.65 21,518,480 +0.30(+1.05%)
Nov 08, 2013 28.17 28.37 28.04 28.35 26,900,814 +0.16(+0.56%)
Nov 07, 2013 28.61 28.61 28.14 28.19 35,369,648 -0.47(-1.62%)
Nov 06, 2013 28.80 28.86 28.63 28.66 14,391,924 -0.03(-0.09%)
Nov 05, 2013 28.70 28.81 28.61 28.68 34,188,440 -0.47(-1.61%)
Nov 04, 2013 29.06 29.25 29.06 29.15 19,226,214 +0.04(+0.15%)
Nov 01, 2013 29.07 29.26 28.88 29.11 19,484,972 +0.20(+0.69%)
Oct 31, 2013 29.07 29.15 28.86 28.91 25,265,384 +0.02(+0.08%)
Oct 30, 2013 29.03 29.06 28.75 28.89 32,328,964 +0.39(+1.38%)
Oct 29, 2013 28.47 28.57 28.46 28.50 14,473,963 +0.37(+1.31%)
Oct 28, 2013 28.15 28.30 28.06 28.13 19,519,858 +0.09(+0.33%)
Oct 25, 2013 28.03 28.08 27.93 28.03 21,315,792 -0.03(-0.12%)
Oct 24, 2013 28.26 28.28 27.99 28.07 37,398,700 -0.33(-1.15%)
Oct 23, 2013 28.55 28.55 28.34 28.39 47,880,972 -0.98(-3.33%)
Oct 22, 2013 29.37 29.62 29.35 29.37 24,290,584 -0.00(-0.01%)
Oct 21, 2013 29.43 29.46 29.31 29.38 20,904,872 +0.02(+0.07%)
Oct 18, 2013 29.46 29.54 29.35 29.36 18,344,706 +0.03(+0.11%)
Oct 17, 2013 29.12 29.38 29.07 29.33 20,391,174 -0.07(-0.25%)
Oct 16, 2013 29.35 29.54 29.32 29.40 21,159,724 +0.07(+0.22%)
Oct 15, 2013 29.53 29.61 29.26 29.33 22,732,058 -0.29(-0.99%)
Oct 14, 2013 29.29 29.74 29.23 29.63 17,666,016 +0.11(+0.38%)
Oct 11, 2013 29.23 29.56 29.20 29.51 14,882,481 +0.17(+0.56%)
Oct 10, 2013 29.03 29.38 29.03 29.35 23,753,974 +0.32(+1.10%)
Oct 09, 2013 29.02 29.14 28.76 29.03 31,880,930 +0.15(+0.52%)
Oct 08, 2013 29.18 29.25 28.84 28.88 18,483,442 -0.05(-0.19%)
Oct 07, 2013 28.76 29.07 28.76 28.93 15,939,156 -0.32(-1.08%)
Oct 04, 2013 29.13 29.39 29.11 29.25 17,492,424 +0.38(+1.33%)
Oct 03, 2013 29.24 29.25 28.71 28.86 22,570,418 -0.05(-0.16%)
Oct 02, 2013 28.70 28.94 28.64 28.91 20,553,144 -0.02(-0.08%)
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.