Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.42 -0.46 (-1.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 31.91 31.98 31.56 31.64 36,185,404 -0.19(-0.59%)
Jul 30, 2014 32.11 32.20 31.69 31.83 23,053,428 -0.19(-0.59%)
Jul 29, 2014 32.24 32.29 32.02 32.02 22,603,980 -0.08(-0.24%)
Jul 28, 2014 31.78 32.12 31.74 32.10 33,811,948 +0.67(+2.14%)
Jul 25, 2014 31.40 31.49 31.31 31.42 23,117,402 +0.05(+0.17%)
Jul 24, 2014 31.30 31.49 31.27 31.37 34,702,872 +0.41(+1.34%)
Jul 23, 2014 30.98 31.00 30.88 30.95 25,098,838 +0.41(+1.33%)
Jul 22, 2014 30.54 30.59 30.48 30.55 23,700,600 +0.67(+2.25%)
Jul 21, 2014 29.62 29.91 29.59 29.88 18,032,194 -0.02(-0.08%)
Jul 18, 2014 29.90 30.03 29.86 29.90 13,536,282 +0.21(+0.71%)
Jul 17, 2014 29.88 29.95 29.64 29.69 24,019,162 -0.43(-1.43%)
Jul 16, 2014 30.07 30.16 30.02 30.12 12,481,537 +0.09(+0.31%)
Jul 15, 2014 30.00 30.09 29.83 30.02 19,199,184 +0.00(+0.00%)
Jul 14, 2014 29.95 30.04 29.91 30.02 26,582,086 +0.39(+1.32%)
Jul 11, 2014 29.53 29.66 29.44 29.63 11,341,956 +0.13(+0.42%)
Jul 10, 2014 29.16 29.52 29.07 29.51 17,521,750 -0.18(-0.61%)
Jul 09, 2014 29.49 29.73 29.47 29.69 13,529,230 -0.14(-0.47%)
Jul 08, 2014 29.88 29.92 29.67 29.83 14,538,883 -0.16(-0.52%)
Jul 07, 2014 29.91 30.00 29.84 29.98 10,363,937 -0.06(-0.21%)
Jul 03, 2014 29.88 30.05 30.05 30.05 15,338,056 +0.32(+1.08%)
Jul 02, 2014 29.77 29.77 29.66 29.73 14,840,119 +0.55(+1.88%)
Jul 01, 2014 29.15 29.30 29.15 29.18 12,736,404 +0.22(+0.76%)
Jun 30, 2014 29.05 29.10 28.94 28.96 9,909,503 -0.13(-0.46%)
Jun 27, 2014 29.02 29.10 28.90 29.09 7,694,679 +0.06(+0.22%)
Jun 26, 2014 29.06 29.10 28.96 29.03 12,536,403 +0.28(+0.98%)
Jun 25, 2014 28.63 28.80 28.63 28.75 12,745,822 +0.05(+0.19%)
Jun 24, 2014 28.88 28.98 28.65 28.69 16,440,876 -0.09(-0.33%)
Jun 23, 2014 28.82 28.86 28.72 28.79 20,935,496 -0.36(-1.24%)
Jun 20, 2014 29.24 29.25 29.14 29.15 25,523,526 -0.08(-0.26%)
Jun 19, 2014 29.18 29.27 29.14 29.23 18,582,222 -0.27(-0.91%)
Jun 18, 2014 29.27 29.53 29.10 29.50 22,955,852 +0.22(+0.76%)
Jun 17, 2014 29.13 29.31 29.12 29.27 17,574,416 -0.02(-0.08%)
Jun 16, 2014 29.35 29.35 29.20 29.30 17,422,800 -0.05(-0.18%)
Jun 13, 2014 29.15 29.39 29.14 29.35 21,941,478 +0.44(+1.52%)
Jun 12, 2014 29.08 29.11 28.82 28.91 15,890,010 -0.08(-0.27%)
Jun 11, 2014 28.97 29.05 28.90 28.99 16,763,996 -0.12(-0.42%)
Jun 10, 2014 29.15 29.15 29.04 29.11 15,699,393 +0.42(+1.45%)
Jun 06, 2014 28.73 28.78 28.66 28.70 27,290,684 -0.15(-0.53%)
Jun 05, 2014 28.78 28.90 28.70 28.85 20,802,544 +0.23(+0.81%)
Jun 04, 2014 28.53 28.64 28.51 28.62 16,605,801 -0.24(-0.83%)
Jun 03, 2014 28.57 28.91 28.57 28.86 32,376,932 +0.25(+0.89%)
Jun 02, 2014 28.57 28.68 28.53 28.60 20,219,058 +0.21(+0.73%)
May 30, 2014 28.49 28.55 28.33 28.40 26,221,416 +0.15(+0.52%)
May 29, 2014 28.20 28.29 28.16 28.25 13,766,313 +0.05(+0.19%)
May 28, 2014 28.24 28.26 28.08 28.20 18,403,374 +0.34(+1.22%)
May 27, 2014 27.99 28.01 27.75 27.86 18,947,028 -0.15(-0.52%)
May 23, 2014 28.07 28.00 28.00 28.00 15,765,524 +0.02(+0.08%)
May 22, 2014 28.01 28.06 27.96 27.98 9,236,439 +0.21(+0.75%)
May 21, 2014 27.79 27.82 27.70 27.77 18,342,340 +0.38(+1.38%)
May 20, 2014 27.40 27.51 27.28 27.39 17,339,768 -0.16(-0.59%)
May 19, 2014 27.46 27.58 27.44 27.56 17,407,800 -0.16(-0.58%)
May 16, 2014 27.48 27.76 27.43 27.72 29,444,768 +0.31(+1.12%)
May 15, 2014 27.52 27.52 27.24 27.41 25,150,214 -0.19(-0.70%)
May 14, 2014 27.63 27.69 27.55 27.60 27,943,000 +0.31(+1.13%)
May 13, 2014 27.15 27.37 27.13 27.29 18,211,482 +0.08(+0.28%)
May 12, 2014 27.16 27.26 27.09 27.22 29,987,074 +0.57(+2.14%)
May 09, 2014 26.60 26.76 26.58 26.65 19,885,156 -0.11(-0.40%)
May 08, 2014 26.81 26.92 26.69 26.75 22,329,994 +0.08(+0.32%)
May 07, 2014 26.52 26.73 26.52 26.67 19,490,120 -0.12(-0.43%)
May 06, 2014 26.75 26.94 26.67 26.79 20,395,210 +0.05(+0.17%)
May 05, 2014 26.66 26.78 26.60 26.74 16,382,706 -0.23(-0.86%)
May 02, 2014 26.90 27.06 26.81 26.97 18,298,670 +0.01(+0.03%)
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.