Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.17 -0.22 (-0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 31.90 32.04 31.85 31.93 19,836,398 -0.08(-0.26%)
Feb 27, 2017 31.95 32.06 31.92 32.02 13,675,353 -0.20(-0.62%)
Feb 24, 2017 32.13 32.25 32.08 32.22 18,573,804 -0.35(-1.08%)
Feb 23, 2017 32.69 32.73 32.48 32.57 19,545,806 -0.06(-0.18%)
Feb 22, 2017 32.56 32.63 32.52 32.63 13,166,078 +0.18(+0.54%)
Feb 21, 2017 32.30 32.46 32.28 32.45 14,331,997 +0.30(+0.94%)
Feb 17, 2017 32.15 32.15 32.15 0 -0.23(-0.72%)
Feb 16, 2017 32.44 32.46 32.30 32.38 12,073,654 -0.07(-0.21%)
Feb 15, 2017 32.24 32.48 32.22 32.45 23,456,530 +0.48(+1.52%)
Feb 14, 2017 31.87 32.02 31.68 31.97 19,887,170 -0.01(-0.03%)
Feb 13, 2017 31.92 32.13 31.90 31.97 33,440,810 +0.20(+0.63%)
Feb 10, 2017 31.59 31.81 31.56 31.77 17,103,440 +0.17(+0.53%)
Feb 09, 2017 31.19 31.66 31.45 31.61 26,257,782 +0.42(+1.34%)
Feb 08, 2017 31.10 31.29 31.05 31.19 28,099,330 +0.45(+1.47%)
Feb 07, 2017 30.88 30.91 30.67 30.74 18,389,142 -0.02(-0.05%)
Feb 06, 2017 30.82 30.87 30.71 30.75 20,667,600 +0.13(+0.44%)
Feb 03, 2017 30.62 30.69 30.52 30.62 19,626,270 -0.04(-0.14%)
Feb 02, 2017 30.57 30.69 30.54 30.66 12,024,819 +0.01(+0.03%)
Feb 01, 2017 30.83 30.86 30.59 30.65 14,059,277 -0.02(-0.05%)
Jan 31, 2017 30.61 30.72 30.57 30.67 16,425,962 +0.01(+0.03%)
Jan 30, 2017 30.61 30.67 30.47 30.66 10,480,933 -0.12(-0.38%)
Jan 27, 2017 30.79 30.87 30.65 30.78 13,386,875 -0.03(-0.08%)
Jan 26, 2017 30.85 30.95 30.76 30.80 22,931,508 +0.06(+0.19%)
Jan 25, 2017 30.61 30.76 30.60 30.75 15,318,334 +0.13(+0.44%)
Jan 24, 2017 30.48 30.70 30.47 30.61 13,336,076 +0.13(+0.41%)
Jan 23, 2017 30.38 30.53 30.34 30.49 19,432,668 +0.15(+0.50%)
Jan 20, 2017 30.41 30.49 30.21 30.34 22,850,764 -0.12(-0.38%)
Jan 19, 2017 30.55 30.56 30.31 30.45 18,881,660 -0.13(-0.41%)
Jan 18, 2017 30.70 30.71 30.55 30.58 19,738,510 +0.15(+0.49%)
Jan 17, 2017 30.42 30.45 30.32 30.43 13,745,576 -0.14(-0.46%)
Jan 13, 2017 30.57 30.57 30.57 0 +0.07(+0.22%)
Jan 12, 2017 30.43 30.50 30.29 30.50 14,644,400 -0.03(-0.11%)
Jan 11, 2017 30.43 30.63 30.29 30.54 27,163,018 +0.22(+0.72%)
Jan 10, 2017 30.17 30.52 30.15 30.32 36,368,156 +0.39(+1.31%)
Jan 09, 2017 29.96 30.03 29.88 29.93 11,416,026 +0.04(+0.14%)
Jan 06, 2017 30.01 30.01 29.83 29.88 21,421,538 -0.23(-0.75%)
Jan 05, 2017 30.00 30.19 29.99 30.11 29,576,380 +0.43(+1.44%)
Jan 04, 2017 29.47 29.82 29.44 29.68 50,911,492 +0.30(+1.02%)
Jan 03, 2017 29.34 29.54 29.29 29.38 23,686,408 +0.37(+1.27%)
Dec 30, 2016 29.02 29.02 29.02 0 -0.08(-0.29%)
Dec 29, 2016 28.98 29.21 28.95 29.10 20,669,098 +0.38(+1.31%)
Dec 28, 2016 28.81 28.84 28.67 28.72 19,205,478 +0.26(+0.91%)
Dec 27, 2016 28.44 28.51 28.43 28.46 14,269,504 +0.07(+0.24%)
Dec 23, 2016 28.40 28.40 28.40 0 -0.08(-0.26%)
Dec 22, 2016 28.51 28.53 28.37 28.47 27,011,394 -0.30(-1.05%)
Dec 21, 2016 28.94 28.95 28.77 28.77 24,267,534 -0.10(-0.34%)
Dec 20, 2016 28.90 28.97 28.85 28.87 17,877,842 -0.11(-0.37%)
Dec 19, 2016 29.00 29.07 28.92 28.98 25,163,948 -0.11(-0.39%)
Dec 16, 2016 29.30 29.35 29.01 29.09 37,228,252 -0.31(-1.06%)
Dec 15, 2016 29.40 29.53 29.34 29.40 32,624,962 -0.26(-0.88%)
Dec 14, 2016 30.05 30.25 29.55 29.67 39,735,580 -0.66(-2.19%)
Dec 13, 2016 30.24 30.41 30.19 30.33 29,231,814 +0.33(+1.09%)
Dec 12, 2016 30.06 30.18 29.86 30.00 35,005,148 -0.70(-2.30%)
Dec 09, 2016 30.63 30.74 30.55 30.71 14,890,081 -0.18(-0.58%)
Dec 08, 2016 30.72 30.95 30.65 30.89 21,632,776 +0.00(+0.00%)
Dec 07, 2016 30.63 30.99 30.60 30.89 20,035,578 +0.35(+1.15%)
Dec 06, 2016 30.54 30.56 30.40 30.54 16,058,219 +0.00(+0.00%)
Dec 05, 2016 30.40 30.55 30.38 30.54 14,214,049 -0.04(-0.13%)
Dec 02, 2016 30.52 30.73 30.51 30.58 14,925,870 -0.23(-0.74%)
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.