Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.50 +0.33 (+1.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 28.86 28.93 28.76 28.88 15,883,034 -0.19(-0.66%)
Sep 26, 2013 29.08 29.20 28.90 29.07 20,146,200 -0.01(-0.04%)
Sep 25, 2013 29.23 29.29 29.00 29.08 21,129,484 -0.15(-0.51%)
Sep 24, 2013 29.23 29.42 29.13 29.23 21,025,340 -0.41(-1.38%)
Sep 23, 2013 29.47 29.75 29.47 29.64 18,655,402 +0.16(+0.56%)
Sep 20, 2013 29.92 29.95 29.46 29.48 22,170,206 -0.35(-1.16%)
Sep 19, 2013 29.83 29.95 29.62 29.82 31,321,822 -0.21(-0.72%)
Sep 18, 2013 29.30 30.09 29.16 30.04 40,710,536 +0.58(+1.95%)
Sep 17, 2013 29.49 29.53 29.38 29.46 16,142,630 -0.14(-0.47%)
Sep 16, 2013 29.76 29.78 29.46 29.60 24,923,844 +0.30(+1.01%)
Sep 13, 2013 29.12 29.34 29.10 29.31 14,565,862 +0.10(+0.35%)
Sep 12, 2013 29.49 29.52 29.14 29.20 27,938,138 -0.33(-1.12%)
Sep 11, 2013 29.44 29.60 29.36 29.53 22,315,242 -0.22(-0.75%)
Sep 10, 2013 29.61 29.82 29.52 29.76 44,591,160 +0.40(+1.36%)
Sep 09, 2013 29.00 29.42 28.98 29.36 41,253,704 +0.68(+2.38%)
Sep 06, 2013 28.76 28.86 28.45 28.67 24,387,214 +0.12(+0.40%)
Sep 05, 2013 28.42 28.63 28.37 28.56 26,624,022 +0.29(+1.03%)
Sep 04, 2013 28.10 28.34 28.01 28.27 22,117,242 +0.48(+1.71%)
Sep 03, 2013 28.01 28.14 27.76 27.79 31,948,194 +0.84(+3.13%)
Aug 30, 2013 26.92 27.02 26.69 26.95 22,008,254 +0.02(+0.06%)
Aug 29, 2013 26.95 27.19 26.87 26.93 20,931,268 +0.09(+0.34%)
Aug 28, 2013 26.74 27.05 26.63 26.84 18,425,240 -0.07(-0.24%)
Aug 27, 2013 27.13 27.15 26.81 26.91 37,805,824 -0.46(-1.69%)
Aug 26, 2013 27.59 27.65 27.25 27.37 21,183,416 +0.01(+0.05%)
Aug 23, 2013 27.27 27.70 27.09 27.35 24,080,742 -0.10(-0.36%)
Aug 22, 2013 27.22 27.54 27.22 27.45 28,103,984 +0.72(+2.70%)
Aug 21, 2013 26.93 26.99 26.55 26.73 33,760,420 -0.55(-2.02%)
Aug 20, 2013 27.22 27.45 27.19 27.28 21,404,258 -0.38(-1.36%)
Aug 19, 2013 27.89 27.93 27.61 27.66 18,733,984 -0.08(-0.28%)
Aug 16, 2013 28.00 28.01 27.70 27.74 19,080,558 +0.01(+0.03%)
Aug 15, 2013 27.80 27.86 27.55 27.73 27,054,648 -0.20(-0.71%)
Aug 14, 2013 27.94 28.04 27.86 27.93 26,408,824 +0.02(+0.08%)
Aug 13, 2013 27.86 28.07 27.72 27.91 39,897,680 +0.56(+2.05%)
Aug 12, 2013 27.05 27.39 27.04 27.35 42,046,928 +0.86(+3.24%)
Aug 09, 2013 26.36 26.63 26.33 26.49 28,454,400 +0.10(+0.38%)
Aug 08, 2013 26.16 26.49 25.99 26.39 34,358,568 +0.48(+1.84%)
Aug 07, 2013 26.03 26.11 25.87 25.91 23,617,834 -0.50(-1.89%)
Aug 06, 2013 26.48 26.53 26.24 26.41 14,735,420 -0.18(-0.69%)
Aug 05, 2013 26.63 26.65 26.43 26.59 19,558,838 -0.23(-0.86%)
Aug 02, 2013 26.67 26.88 26.67 26.82 10,833,470 +0.04(+0.16%)
Aug 01, 2013 26.55 26.94 26.54 26.78 25,758,998 +0.50(+1.91%)
Jul 31, 2013 26.36 26.58 26.13 26.28 23,785,428 -0.11(-0.41%)
Jul 30, 2013 26.58 26.59 26.30 26.39 18,393,998 +0.07(+0.26%)
Jul 29, 2013 26.36 26.45 26.24 26.32 14,935,762 -0.31(-1.18%)
Jul 26, 2013 26.43 26.69 26.22 26.63 21,163,926 +0.06(+0.23%)
Jul 25, 2013 26.32 26.59 26.30 26.57 17,104,326 +0.23(+0.87%)
Jul 24, 2013 26.49 26.55 26.10 26.34 23,205,092 -0.28(-1.04%)
Jul 23, 2013 26.54 26.79 26.41 26.62 29,386,108 +0.71(+2.75%)
Jul 22, 2013 25.74 25.96 25.66 25.90 14,606,727 +0.03(+0.12%)
Jul 19, 2013 25.79 25.96 25.70 25.87 25,396,910 +0.08(+0.30%)
Jul 18, 2013 25.87 25.98 25.74 25.80 13,578,814 -0.13(-0.49%)
Jul 17, 2013 26.03 26.16 25.92 25.92 13,006,821 +0.13(+0.52%)
Jul 16, 2013 25.73 25.80 25.58 25.79 12,290,668 +0.05(+0.21%)
Jul 15, 2013 25.58 25.80 25.51 25.74 11,121,462 +0.26(+1.02%)
Jul 12, 2013 25.58 25.66 25.41 25.47 21,035,944 -0.72(-2.75%)
Jul 11, 2013 25.80 26.24 25.78 26.20 45,583,140 +1.30(+5.24%)
Jul 10, 2013 24.96 25.04 24.78 24.89 24,830,262 +0.07(+0.28%)
Jul 09, 2013 24.82 24.95 24.78 24.82 23,347,518 +0.12(+0.47%)
Jul 08, 2013 24.65 24.94 24.65 24.71 21,099,626 +0.11(+0.44%)
Jul 05, 2013 24.72 24.73 24.36 24.60 22,328,924 +0.26(+1.07%)
Jul 03, 2013 24.22 24.54 24.12 24.34 18,646,434 -0.22(-0.91%)
Jul 02, 2013 24.87 24.98 24.39 24.56 29,509,672 -0.35(-1.42%)
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.