Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 29.16 29.43 29.15 29.19 36,393,148 +0.36(+1.25%)
Feb 27, 2013 28.53 28.95 28.48 28.83 21,093,882 +0.26(+0.92%)
Feb 26, 2013 28.53 28.65 28.27 28.56 23,562,778 +0.06(+0.21%)
Feb 25, 2013 29.07 29.23 28.50 28.50 23,170,332 -0.37(-1.30%)
Feb 22, 2013 28.89 28.95 28.77 28.88 22,808,054 +0.02(+0.08%)
Feb 21, 2013 28.95 28.98 28.67 28.86 33,993,776 -0.40(-1.36%)
Feb 20, 2013 29.61 29.62 29.20 29.25 27,816,414 -0.30(-1.01%)
Feb 19, 2013 29.56 29.65 29.51 29.55 22,991,348 -0.66(-2.18%)
Feb 15, 2013 30.30 30.32 30.08 30.21 24,515,370 +0.07(+0.25%)
Feb 14, 2013 30.13 30.20 30.08 30.14 15,980,963 +0.13(+0.42%)
Feb 13, 2013 29.98 30.08 29.97 30.01 16,004,916 +0.16(+0.55%)
Feb 12, 2013 29.88 29.98 29.75 29.84 9,929,078 +0.04(+0.15%)
Feb 11, 2013 29.83 29.87 29.66 29.80 17,513,942 -0.06(-0.20%)
Feb 08, 2013 29.68 29.92 29.67 29.86 31,788,684 +0.25(+0.83%)
Feb 07, 2013 29.81 29.81 29.47 29.61 38,198,440 -0.70(-2.32%)
Feb 06, 2013 30.22 30.35 30.11 30.32 21,041,374 -0.13(-0.42%)
Feb 04, 2013 30.93 30.95 30.39 30.44 43,365,336 -0.89(-2.85%)
Feb 01, 2013 31.31 31.42 31.22 31.34 17,819,880 +0.26(+0.84%)
Jan 31, 2013 31.10 31.16 30.98 31.07 14,980,661 -0.09(-0.29%)
Jan 30, 2013 31.21 31.26 31.11 31.16 17,895,864 +0.03(+0.10%)
Jan 29, 2013 30.69 31.18 30.77 31.13 30,896,906 +0.44(+1.44%)
Jan 28, 2013 30.91 30.96 30.68 30.69 26,572,612 -0.10(-0.34%)
Jan 25, 2013 30.94 30.95 30.61 30.80 17,776,232 -0.32(-1.04%)
Jan 24, 2013 31.20 31.33 31.08 31.12 15,047,361 +0.00(+0.00%)
Jan 23, 2013 31.22 31.25 31.06 31.12 15,282,644 -0.15(-0.49%)
Jan 22, 2013 31.39 31.42 31.20 31.27 18,932,260 +0.03(+0.08%)
Jan 18, 2013 31.23 31.38 31.13 31.25 26,682,418 +0.25(+0.82%)
Jan 17, 2013 30.85 31.12 30.85 30.99 22,197,500 +0.11(+0.36%)
Jan 16, 2013 30.65 30.91 30.62 30.88 13,529,471 -0.05(-0.17%)
Jan 15, 2013 30.95 30.96 30.83 30.93 18,727,016 -0.02(-0.07%)
Jan 14, 2013 31.05 31.07 30.86 30.95 17,698,972 +0.16(+0.54%)
Jan 11, 2013 31.11 30.80 30.61 30.79 19,446,564 -0.32(-1.04%)
Jan 10, 2013 31.02 31.22 30.90 31.11 24,956,652 +0.39(+1.27%)
Jan 09, 2013 30.68 30.85 30.67 30.72 22,652,498 +0.33(+1.08%)
Jan 08, 2013 30.46 30.49 30.20 30.39 24,603,516 -0.55(-1.77%)
Jan 07, 2013 30.95 30.98 30.86 30.94 19,393,972 -0.25(-0.79%)
Jan 04, 2013 31.00 31.22 30.97 31.19 15,893,555 +0.02(+0.07%)
Jan 03, 2013 31.28 31.45 31.11 31.16 26,271,258 -0.19(-0.62%)
Jan 02, 2013 31.26 31.41 30.31 31.36 36,001,300 +1.05(+3.46%)
Dec 31, 2012 29.87 30.34 29.82 30.31 19,987,258 +0.67(+2.28%)
Dec 28, 2012 29.48 29.75 29.43 29.63 15,797,031 +0.01(+0.03%)
Dec 27, 2012 29.63 29.72 29.40 29.63 14,118,106 +0.05(+0.17%)
Dec 26, 2012 29.62 29.75 29.53 29.58 13,108,778 +0.25(+0.85%)
Dec 24, 2012 29.35 29.39 29.23 29.33 7,696,056 -0.07(-0.26%)
Dec 21, 2012 29.17 29.40 29.13 29.40 18,548,248 -0.38(-1.28%)
Dec 20, 2012 29.68 29.82 29.56 29.78 12,196,544 +0.20(+0.68%)
Dec 19, 2012 29.63 29.73 29.55 29.58 16,584,819 -0.05(-0.15%)
Dec 18, 2012 29.34 29.69 29.25 29.63 21,389,876 +0.14(+0.47%)
Dec 17, 2012 29.46 29.51 29.38 29.49 16,540,484 +0.08(+0.26%)
Dec 14, 2012 29.35 29.51 29.30 29.41 24,348,748 +0.51(+1.76%)
Dec 13, 2012 29.03 29.08 28.81 28.90 23,732,646 -0.25(-0.87%)
Dec 12, 2012 29.32 29.42 29.15 29.16 21,976,948 +0.15(+0.52%)
Dec 11, 2012 28.90 29.17 28.90 29.01 24,977,266 +0.03(+0.09%)
Dec 10, 2012 28.88 29.14 28.84 28.98 29,562,044 +0.27(+0.92%)
Dec 07, 2012 28.73 28.80 28.64 28.72 20,750,840 +0.10(+0.37%)
Dec 06, 2012 28.43 28.64 28.35 28.61 24,817,982 +0.11(+0.39%)
Dec 05, 2012 28.40 28.75 28.32 28.50 47,758,004 +0.83(+3.00%)
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.