Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 28.59 28.65 28.43 28.50 26,129,376 +0.15(+0.52%)
May 29, 2014 28.30 28.39 28.26 28.35 13,717,991 +0.05(+0.19%)
May 28, 2014 28.34 28.36 28.18 28.29 18,338,774 +0.34(+1.22%)
May 27, 2014 28.09 28.11 27.85 27.95 18,880,522 -0.15(-0.52%)
May 23, 2014 28.17 28.10 28.10 28.10 15,710,186 +0.02(+0.08%)
May 22, 2014 28.11 28.16 28.05 28.08 9,204,018 +0.21(+0.75%)
May 21, 2014 27.89 27.92 27.80 27.87 18,277,956 +0.38(+1.38%)
May 20, 2014 27.50 27.61 27.37 27.49 17,278,904 -0.16(-0.59%)
May 19, 2014 27.55 27.68 27.54 27.65 17,346,696 -0.16(-0.58%)
May 16, 2014 27.58 27.85 27.53 27.82 29,341,412 +0.31(+1.12%)
May 15, 2014 27.61 27.61 27.34 27.51 25,061,934 -0.19(-0.70%)
May 14, 2014 27.72 27.79 27.65 27.70 27,844,918 +0.31(+1.13%)
May 13, 2014 27.24 27.47 27.23 27.39 18,147,558 +0.08(+0.28%)
May 12, 2014 27.25 27.36 27.18 27.31 29,881,816 +0.57(+2.14%)
May 09, 2014 26.69 26.86 26.68 26.74 19,815,356 -0.11(-0.40%)
May 08, 2014 26.90 27.01 26.79 26.85 22,251,612 +0.09(+0.32%)
May 07, 2014 26.62 26.83 26.62 26.76 19,421,706 -0.12(-0.43%)
May 06, 2014 26.84 27.03 26.76 26.88 20,323,620 +0.05(+0.17%)
May 05, 2014 26.76 26.87 26.69 26.83 16,325,201 -0.23(-0.86%)
May 02, 2014 27.00 27.16 26.90 27.07 18,234,438 +0.01(+0.03%)
May 01, 2014 26.99 27.20 26.95 27.06 15,109,024 +0.05(+0.17%)
Apr 30, 2014 26.96 27.03 26.85 27.01 19,887,258 -0.11(-0.40%)
Apr 29, 2014 27.19 27.36 27.12 27.12 27,354,424 +0.36(+1.33%)
Apr 28, 2014 26.76 26.85 26.61 26.76 24,096,750 -0.07(-0.26%)
Apr 25, 2014 26.68 26.86 26.50 26.83 31,003,368 -0.22(-0.80%)
Apr 24, 2014 27.17 27.17 26.86 27.05 29,267,866 +0.04(+0.14%)
Apr 23, 2014 27.03 27.05 26.84 27.01 26,303,078 -0.37(-1.36%)
Apr 22, 2014 27.47 27.53 27.37 27.38 17,734,292 -0.14(-0.51%)
Apr 21, 2014 27.56 27.60 27.38 27.52 14,310,992 -0.18(-0.64%)
Apr 17, 2014 27.62 27.70 27.70 27.70 22,787,754 +0.07(+0.25%)
Apr 16, 2014 27.54 27.72 27.47 27.63 30,468,886 +0.34(+1.25%)
Apr 15, 2014 27.42 27.49 27.05 27.29 59,050,884 -0.70(-2.51%)
Apr 14, 2014 28.13 28.18 27.87 27.99 21,096,096 +0.05(+0.17%)
Apr 11, 2014 27.86 28.03 27.82 27.95 32,158,548 -0.42(-1.47%)
Apr 10, 2014 28.69 28.92 28.29 28.36 50,283,840 -0.11(-0.38%)
Apr 09, 2014 28.40 28.59 28.12 28.47 31,777,284 +0.34(+1.21%)
Apr 08, 2014 28.19 28.46 28.08 28.13 47,616,768 +0.44(+1.59%)
Apr 07, 2014 27.71 27.80 27.53 27.69 26,629,142 +0.14(+0.50%)
Apr 04, 2014 27.91 28.14 27.48 27.55 42,401,948 -0.09(-0.34%)
Apr 03, 2014 27.58 27.70 27.37 27.65 26,282,674 -0.07(-0.25%)
Apr 02, 2014 27.58 27.75 27.53 27.71 16,678,558 -0.05(-0.17%)
Apr 01, 2014 27.76 27.84 27.62 27.76 20,038,714 +0.09(+0.34%)
Mar 31, 2014 27.71 27.82 27.64 27.67 25,589,846 -0.04(-0.14%)
Mar 28, 2014 27.60 27.91 27.58 27.71 72,108,760 +0.56(+2.08%)
Mar 27, 2014 27.01 27.90 27.01 27.14 29,664,842 +0.19(+0.72%)
Mar 26, 2014 27.12 27.24 26.90 26.95 30,453,006 +0.06(+0.23%)
Mar 25, 2014 26.82 27.02 26.75 26.89 43,691,692 +0.22(+0.81%)
Mar 24, 2014 26.71 26.76 26.55 26.67 50,039,292 +0.42(+1.59%)
Mar 21, 2014 26.13 26.62 26.11 26.25 82,021,232 +0.73(+2.88%)
Mar 20, 2014 25.31 25.58 25.19 25.52 35,206,296 -0.08(-0.30%)
Mar 19, 2014 25.73 25.87 25.44 25.60 35,119,816 -0.41(-1.58%)
Mar 18, 2014 25.83 26.08 25.81 26.01 36,282,680 +0.43(+1.69%)
Mar 17, 2014 25.67 25.82 25.55 25.57 27,571,912 +0.03(+0.12%)
Mar 14, 2014 25.53 25.80 25.46 25.54 35,677,508 +0.04(+0.15%)
Mar 13, 2014 26.04 26.06 25.35 25.50 73,222,592 -0.64(-2.46%)
Mar 12, 2014 25.99 26.20 25.87 26.14 34,110,924 -0.07(-0.27%)
Mar 11, 2014 26.62 26.69 26.11 26.21 50,591,796 -0.42(-1.57%)
Mar 10, 2014 26.58 26.66 26.41 26.63 31,672,742 -0.43(-1.57%)
Mar 07, 2014 27.23 27.28 26.14 27.06 30,759,660 -0.30(-1.10%)
Mar 06, 2014 27.17 27.50 27.17 27.36 28,291,462 +0.29(+1.06%)
Mar 05, 2014 27.00 27.13 26.87 27.07 28,495,788 -0.27(-0.99%)
Mar 04, 2014 27.38 27.45 27.23 27.34 23,732,476 +0.31(+1.14%)
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.