Skip to main content

China Largecap Ishares ETF (NY: FXI )

31.56 -0.07 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 29.21 29.26 29.10 29.12 9,856,154 -0.13(-0.46%)
Jun 27, 2014 29.18 29.25 29.05 29.25 7,653,254 +0.06(+0.22%)
Jun 26, 2014 29.22 29.26 29.12 29.19 12,468,912 +0.28(+0.98%)
Jun 25, 2014 28.79 28.96 28.79 28.91 12,677,204 +0.06(+0.19%)
Jun 24, 2014 29.04 29.14 28.80 28.85 16,352,365 -0.09(-0.33%)
Jun 23, 2014 28.98 29.01 28.87 28.94 20,822,862 -0.36(-1.24%)
Jun 20, 2014 29.39 29.41 29.29 29.31 25,386,208 -0.08(-0.26%)
Jun 19, 2014 29.34 29.43 29.29 29.39 18,482,250 -0.27(-0.91%)
Jun 18, 2014 29.43 29.69 29.25 29.66 22,832,348 +0.22(+0.76%)
Jun 17, 2014 29.29 29.47 29.28 29.43 17,479,864 -0.02(-0.08%)
Jun 16, 2014 29.51 29.51 29.36 29.46 17,329,064 -0.05(-0.18%)
Jun 13, 2014 29.31 29.55 29.29 29.51 21,823,432 +0.44(+1.52%)
Jun 12, 2014 29.24 29.27 28.98 29.07 15,804,521 -0.08(-0.27%)
Jun 11, 2014 29.13 29.21 29.05 29.15 16,673,805 -0.12(-0.42%)
Jun 10, 2014 29.31 29.31 29.19 29.27 15,614,930 +0.42(+1.45%)
Jun 06, 2014 28.88 28.94 28.81 28.85 27,143,858 -0.15(-0.53%)
Jun 05, 2014 28.94 29.06 28.85 29.01 20,690,626 +0.23(+0.81%)
Jun 04, 2014 28.68 28.79 28.66 28.77 16,516,461 -0.24(-0.83%)
Jun 03, 2014 28.72 29.07 28.72 29.01 32,202,744 +0.26(+0.89%)
Jun 02, 2014 28.72 28.84 28.69 28.76 20,110,280 +0.21(+0.73%)
May 30, 2014 28.64 28.70 28.48 28.55 26,080,344 +0.15(+0.52%)
May 29, 2014 28.36 28.44 28.31 28.40 13,692,249 +0.05(+0.19%)
May 28, 2014 28.39 28.42 28.23 28.35 18,304,362 +0.34(+1.22%)
May 27, 2014 28.15 28.16 27.90 28.01 18,845,092 -0.15(-0.52%)
May 23, 2014 28.22 28.15 28.15 28.15 15,680,705 +0.02(+0.08%)
May 22, 2014 28.16 28.21 28.11 28.13 9,186,747 +0.21(+0.75%)
May 21, 2014 27.94 27.97 27.85 27.92 18,243,656 +0.38(+1.38%)
May 20, 2014 27.55 27.66 27.43 27.54 17,246,480 -0.16(-0.59%)
May 19, 2014 27.60 27.73 27.59 27.70 17,314,144 -0.16(-0.58%)
May 16, 2014 27.63 27.91 27.58 27.87 29,286,352 +0.31(+1.12%)
May 15, 2014 27.67 27.67 27.39 27.56 25,014,904 -0.19(-0.70%)
May 14, 2014 27.77 27.84 27.70 27.75 27,792,666 +0.31(+1.13%)
May 13, 2014 27.29 27.52 27.28 27.44 18,113,504 +0.08(+0.28%)
May 12, 2014 27.30 27.41 27.23 27.36 29,825,742 +0.57(+2.14%)
May 09, 2014 26.74 26.91 26.73 26.79 19,778,172 -0.11(-0.40%)
May 08, 2014 26.95 27.07 26.84 26.90 22,209,858 +0.09(+0.32%)
May 07, 2014 26.67 26.88 26.67 26.81 19,385,262 -0.12(-0.43%)
May 06, 2014 26.89 27.09 26.81 26.93 20,285,482 +0.05(+0.17%)
May 05, 2014 26.81 26.92 26.74 26.88 16,294,566 -0.23(-0.86%)
May 02, 2014 27.05 27.21 26.95 27.12 18,200,222 +0.01(+0.03%)
May 01, 2014 27.04 27.25 27.00 27.11 15,080,672 +0.05(+0.17%)
Apr 30, 2014 27.01 27.09 26.90 27.06 19,849,938 -0.11(-0.40%)
Apr 29, 2014 27.24 27.41 27.17 27.17 27,303,094 +0.36(+1.33%)
Apr 28, 2014 26.81 26.90 26.66 26.81 24,051,532 -0.07(-0.26%)
Apr 25, 2014 26.73 26.91 26.55 26.88 30,945,190 -0.22(-0.80%)
Apr 24, 2014 27.22 27.22 26.91 27.10 29,212,946 +0.04(+0.14%)
Apr 23, 2014 27.08 27.10 26.89 27.06 26,253,720 -0.37(-1.36%)
Apr 22, 2014 27.53 27.58 27.42 27.43 17,701,012 -0.14(-0.51%)
Apr 21, 2014 27.61 27.65 27.43 27.57 14,284,137 -0.18(-0.64%)
Apr 17, 2014 27.67 27.75 27.75 27.75 22,744,992 +0.07(+0.25%)
Apr 16, 2014 27.59 27.77 27.53 27.68 30,411,710 +0.34(+1.25%)
Apr 15, 2014 27.47 27.54 27.10 27.34 58,940,076 -0.71(-2.51%)
Apr 14, 2014 28.19 28.23 27.92 28.05 21,056,508 +0.05(+0.17%)
Apr 11, 2014 27.91 28.08 27.87 28.00 32,098,202 -0.42(-1.47%)
Apr 10, 2014 28.74 28.98 28.35 28.42 50,189,480 -0.11(-0.38%)
Apr 09, 2014 28.46 28.64 28.18 28.53 31,717,652 +0.34(+1.21%)
Apr 08, 2014 28.25 28.51 28.13 28.19 47,527,412 +0.44(+1.59%)
Apr 07, 2014 27.76 27.85 27.58 27.74 26,579,172 +0.14(+0.50%)
Apr 04, 2014 27.96 28.19 27.53 27.60 42,322,380 -0.09(-0.34%)
Apr 03, 2014 27.63 27.75 27.43 27.70 26,233,354 -0.07(-0.25%)
Apr 02, 2014 27.64 27.81 27.58 27.77 16,647,260 -0.05(-0.17%)
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.