Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 39.40 39.45 38.78 38.82 32,962,708 -0.73(-1.85%)
May 28, 2015 39.50 39.69 39.28 39.55 40,009,596 -1.49(-3.63%)
May 27, 2015 40.81 41.11 40.71 41.04 21,301,714 -0.04(-0.10%)
May 26, 2015 41.45 41.47 40.93 41.08 26,527,568 +0.21(+0.51%)
May 22, 2015 40.71 40.88 40.88 40.88 35,281,480 +1.19(+3.01%)
May 21, 2015 39.62 39.74 39.53 39.68 13,852,124 -0.16(-0.40%)
May 20, 2015 39.80 39.95 39.62 39.84 18,389,698 -0.39(-0.97%)
May 19, 2015 40.23 40.29 40.07 40.23 20,646,754 +0.54(+1.36%)
May 18, 2015 39.64 39.80 39.53 39.69 21,764,830 -0.60(-1.48%)
May 15, 2015 40.03 40.33 39.98 40.29 32,186,878 +0.75(+1.89%)
May 14, 2015 39.37 39.59 39.33 39.54 19,611,234 +0.36(+0.91%)
May 13, 2015 39.33 39.54 39.14 39.18 18,243,256 -0.46(-1.16%)
May 12, 2015 39.32 39.70 39.31 39.64 21,656,146 -0.22(-0.56%)
May 11, 2015 40.41 40.42 39.83 39.86 21,616,394 -0.35(-0.87%)
May 08, 2015 40.12 40.38 40.02 40.22 24,004,654 +0.97(+2.48%)
May 07, 2015 39.01 39.27 38.92 39.24 25,582,204 -0.02(-0.04%)
May 06, 2015 40.10 40.17 39.20 39.26 34,468,736 -0.81(-2.03%)
May 05, 2015 40.41 40.53 40.01 40.07 33,608,268 -1.50(-3.60%)
May 04, 2015 41.11 41.70 41.07 41.57 33,475,940 +0.33(+0.79%)
May 01, 2015 41.00 41.37 40.94 41.24 19,164,422 +0.37(+0.92%)
Apr 30, 2015 41.06 41.13 40.82 40.87 28,950,682 -0.52(-1.25%)
Apr 29, 2015 41.46 41.58 41.15 41.39 30,028,618 -0.58(-1.38%)
Apr 28, 2015 41.91 42.01 41.70 41.97 17,624,742 -0.00(-0.00%)
Apr 27, 2015 41.94 42.08 41.74 41.97 28,048,140 +0.63(+1.52%)
Apr 24, 2015 41.39 41.45 41.25 41.34 15,867,042 +0.06(+0.14%)
Apr 23, 2015 41.09 41.43 41.05 41.28 17,120,640 -0.43(-1.03%)
Apr 22, 2015 41.54 41.73 41.46 41.71 22,580,370 +0.71(+1.73%)
Apr 21, 2015 41.19 41.26 40.92 41.00 22,873,042 +0.87(+2.16%)
Apr 20, 2015 39.91 40.28 39.86 40.14 25,601,672 +0.30(+0.76%)
Apr 17, 2015 39.51 39.98 39.39 39.83 52,773,868 -1.75(-4.21%)
Apr 16, 2015 41.29 41.85 41.17 41.58 25,558,270 +0.71(+1.73%)
Apr 15, 2015 40.68 40.92 40.57 40.88 17,410,184 +0.28(+0.69%)
Apr 14, 2015 40.23 40.75 40.12 40.60 25,414,342 -0.28(-0.68%)
Apr 13, 2015 41.27 41.41 40.81 40.88 37,586,832 +0.44(+1.08%)
Apr 10, 2015 39.99 40.54 39.86 40.44 42,855,700 -0.26(-0.65%)
Apr 09, 2015 39.88 40.80 39.83 40.70 63,360,504 +1.51(+3.86%)
Apr 08, 2015 39.05 39.35 38.77 39.19 64,033,784 +2.27(+6.15%)
Apr 07, 2015 37.02 37.18 36.90 36.92 22,386,552 +0.12(+0.32%)
Apr 06, 2015 36.47 37.00 36.47 36.80 17,686,840 +0.45(+1.23%)
Apr 02, 2015 36.18 36.35 36.35 36.35 20,717,684 +0.37(+1.02%)
Apr 01, 2015 35.35 36.03 35.80 35.99 27,712,336 +0.64(+1.80%)
Mar 31, 2015 35.13 35.65 35.08 35.35 23,571,746 -0.27(-0.76%)
Mar 30, 2015 35.12 35.77 35.12 35.62 38,315,336 +1.31(+3.81%)
Mar 27, 2015 34.32 34.45 34.24 34.32 23,683,668 +0.50(+1.48%)
Mar 26, 2015 33.84 33.90 33.69 33.81 17,539,118 -0.03(-0.09%)
Mar 25, 2015 34.12 34.21 33.81 33.85 25,942,664 -0.39(-1.14%)
Mar 24, 2015 34.13 34.28 34.11 34.24 11,848,344 -0.16(-0.46%)
Mar 23, 2015 34.43 34.53 34.31 34.40 14,857,543 -0.11(-0.32%)
Mar 20, 2015 34.43 34.66 34.37 34.51 22,443,576 +0.15(+0.44%)
Mar 19, 2015 34.42 34.48 34.17 34.36 18,739,774 -0.01(-0.02%)
Mar 18, 2015 33.91 34.55 33.70 34.36 30,341,286 +0.59(+1.74%)
Mar 17, 2015 33.41 33.85 33.38 33.77 18,099,472 +0.14(+0.43%)
Mar 16, 2015 33.57 33.67 33.50 33.63 21,158,472 +0.60(+1.81%)
Mar 13, 2015 33.07 33.11 32.85 33.03 13,243,490 +0.17(+0.51%)
Mar 12, 2015 33.06 33.09 32.79 32.87 29,695,012 +0.33(+1.00%)
Mar 11, 2015 32.53 32.63 32.42 32.54 20,170,870 +0.08(+0.25%)
Mar 10, 2015 32.60 32.60 32.36 32.46 38,106,464 -0.77(-2.32%)
Mar 09, 2015 33.19 33.38 33.16 33.23 18,234,466 +0.38(+1.16%)
Mar 06, 2015 33.07 33.10 32.72 32.85 26,419,880 -0.35(-1.06%)
Mar 05, 2015 33.29 33.36 33.11 33.20 18,459,922 -0.25(-0.76%)
Mar 04, 2015 33.50 34.00 33.25 33.46 21,099,742 -0.54(-1.59%)
Mar 03, 2015 34.08 34.10 33.89 34.00 19,913,672 -0.92(-2.62%)
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.