Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 30.75 30.91 30.70 30.80 19,993,674 +0.11(+0.35%)
Nov 29, 2016 30.60 30.80 30.52 30.69 18,787,662 +0.19(+0.62%)
Nov 28, 2016 30.63 30.70 30.49 30.50 19,402,052 +0.11(+0.38%)
Nov 25, 2016 30.45 30.50 30.37 30.39 9,899,416 +0.29(+0.95%)
Nov 23, 2016 30.10 30.10 30.10 0 -0.11(-0.38%)
Nov 22, 2016 30.22 30.25 30.09 30.21 18,413,284 +0.52(+1.77%)
Nov 21, 2016 29.67 29.76 29.62 29.69 13,889,637 +0.25(+0.83%)
Nov 18, 2016 29.47 29.51 29.32 29.44 16,105,428 -0.02(-0.08%)
Nov 17, 2016 29.38 29.58 29.36 29.47 17,204,144 +0.11(+0.39%)
Nov 16, 2016 29.30 29.44 29.21 29.35 23,943,958 -0.35(-1.19%)
Nov 15, 2016 29.47 29.82 29.44 29.71 30,504,486 +0.41(+1.40%)
Nov 14, 2016 29.28 29.48 29.07 29.30 32,358,980 -0.18(-0.61%)
Nov 11, 2016 29.28 29.57 29.11 29.48 34,788,112 -0.34(-1.13%)
Nov 10, 2016 30.10 30.15 29.51 29.81 56,196,928 -0.29(-0.95%)
Nov 09, 2016 29.98 30.42 29.95 30.10 59,699,888 -0.73(-2.37%)
Nov 08, 2016 30.43 31.05 30.39 30.83 28,169,578 +0.22(+0.72%)
Nov 07, 2016 30.43 30.73 30.41 30.61 30,257,130 +0.92(+3.09%)
Nov 04, 2016 29.76 29.83 29.61 29.69 23,699,430 -0.26(-0.88%)
Nov 03, 2016 30.12 30.16 29.86 29.95 19,067,924 -0.05(-0.16%)
Nov 02, 2016 30.16 30.24 29.77 30.00 29,808,050 -0.39(-1.29%)
Nov 01, 2016 30.70 30.73 30.14 30.39 29,908,576 +0.20(+0.65%)
Oct 31, 2016 30.21 30.35 30.18 30.20 13,951,109 +0.01(+0.03%)
Oct 28, 2016 30.28 30.44 30.03 30.19 29,741,946 -0.34(-1.10%)
Oct 27, 2016 30.65 30.67 30.46 30.53 17,988,266 -0.27(-0.88%)
Oct 26, 2016 30.80 30.93 30.68 30.80 15,933,819 -0.31(-1.00%)
Oct 25, 2016 31.22 31.25 31.07 31.11 13,147,575 -0.11(-0.37%)
Oct 24, 2016 31.32 31.38 31.15 31.22 12,034,951 +0.23(+0.74%)
Oct 21, 2016 30.84 31.04 30.81 30.99 11,509,299 -0.02(-0.05%)
Oct 20, 2016 30.94 31.11 30.89 31.01 10,896,640 -0.04(-0.13%)
Oct 19, 2016 31.00 31.14 30.89 31.05 12,146,302 +0.03(+0.11%)
Oct 18, 2016 31.12 31.13 30.96 31.02 19,156,084 +0.50(+1.64%)
Oct 17, 2016 30.55 30.64 30.47 30.52 16,271,900 -0.28(-0.90%)
Oct 14, 2016 30.86 30.95 30.71 30.80 25,477,256 +0.29(+0.97%)
Oct 13, 2016 30.35 30.62 30.16 30.50 32,274,254 -0.49(-1.59%)
Oct 12, 2016 30.89 31.04 30.81 30.99 19,571,544 -0.04(-0.13%)
Oct 11, 2016 31.25 31.29 30.91 31.03 32,808,582 -0.95(-2.97%)
Oct 10, 2016 31.73 32.09 31.69 31.98 24,792,554 +0.45(+1.43%)
Oct 07, 2016 31.64 31.74 31.33 31.53 22,606,070 -0.25(-0.80%)
Oct 06, 2016 31.61 31.84 31.55 31.79 14,779,840 +0.11(+0.36%)
Oct 05, 2016 31.48 31.70 31.40 31.67 28,339,932 +0.75(+2.44%)
Oct 04, 2016 31.30 31.33 30.85 30.92 21,726,240 -0.25(-0.81%)
Oct 03, 2016 30.99 31.19 30.91 31.17 16,007,933 +0.03(+0.11%)
Sep 30, 2016 30.99 31.29 30.93 31.14 22,621,988 +0.07(+0.24%)
Sep 29, 2016 31.35 31.48 30.94 31.07 26,774,732 -0.33(-1.04%)
Sep 28, 2016 31.26 31.41 30.94 31.39 20,200,658 +0.26(+0.84%)
Sep 27, 2016 31.05 31.15 30.91 31.13 21,590,990 +0.39(+1.28%)
Sep 26, 2016 30.92 30.98 30.74 30.74 26,002,558 -0.65(-2.06%)
Sep 23, 2016 31.45 31.57 31.36 31.39 20,249,590 -0.53(-1.67%)
Sep 22, 2016 31.89 32.01 31.83 31.92 23,745,762 +0.11(+0.36%)
Sep 21, 2016 31.42 31.84 31.24 31.80 35,674,008 +0.76(+2.45%)
Sep 20, 2016 31.22 31.27 31.04 31.04 16,246,102 +0.07(+0.21%)
Sep 19, 2016 31.12 31.21 30.93 30.98 20,713,604 +0.07(+0.21%)
Sep 16, 2016 30.87 30.98 30.67 30.91 26,537,490 -0.18(-0.58%)
Sep 15, 2016 30.81 31.19 30.71 31.09 31,185,140 +0.57(+1.85%)
Sep 14, 2016 30.68 30.87 30.52 30.53 29,888,678 +0.00(+0.00%)
Sep 13, 2016 30.71 30.81 30.24 30.53 49,464,832 -0.84(-2.66%)
Sep 12, 2016 30.72 31.45 30.70 31.36 35,414,464 +0.04(+0.13%)
Sep 09, 2016 31.89 31.89 31.29 31.32 40,823,208 -0.65(-2.02%)
Sep 08, 2016 31.81 32.06 31.80 31.97 45,411,232 +0.30(+0.96%)
Sep 07, 2016 31.67 31.71 31.59 31.66 16,390,027 -0.01(-0.03%)
Sep 06, 2016 31.66 31.75 31.49 31.67 27,572,554 +0.48(+1.52%)
Sep 02, 2016 31.12 31.20 31.20 31.20 29,754,408 +0.61(+2.01%)
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.