China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.77 30.88 30.73 30.83 16,340,399 +0.01(+0.03%)
Jan 30, 2017 30.77 30.83 30.63 30.82 10,426,337 -0.12(-0.38%)
Jan 27, 2017 30.95 31.03 30.81 30.94 13,317,143 -0.03(-0.08%)
Jan 26, 2017 31.02 31.11 30.92 30.97 22,812,058 +0.06(+0.19%)
Jan 25, 2017 30.77 30.92 30.76 30.91 15,238,540 +0.13(+0.44%)
Jan 24, 2017 30.64 30.86 30.63 30.77 13,266,608 +0.13(+0.41%)
Jan 23, 2017 30.54 30.69 30.50 30.65 19,331,442 +0.15(+0.50%)
Jan 20, 2017 30.57 30.65 30.37 30.50 22,731,734 -0.12(-0.38%)
Jan 19, 2017 30.71 30.72 30.47 30.61 18,783,306 -0.13(-0.41%)
Jan 18, 2017 30.86 30.87 30.71 30.74 19,635,692 +0.15(+0.49%)
Jan 17, 2017 30.58 30.60 30.48 30.59 13,673,975 -0.14(-0.47%)
Jan 13, 2017 30.73 30.73 30.73 0 +0.07(+0.22%)
Jan 12, 2017 30.59 30.66 30.45 30.66 14,568,117 -0.03(-0.11%)
Jan 11, 2017 30.59 30.79 30.44 30.70 27,021,526 +0.22(+0.72%)
Jan 10, 2017 30.33 30.68 30.31 30.48 36,178,712 +0.39(+1.31%)
Jan 09, 2017 30.12 30.18 30.04 30.08 11,356,560 +0.04(+0.14%)
Jan 06, 2017 30.17 30.17 29.98 30.04 21,309,952 -0.23(-0.75%)
Jan 05, 2017 30.16 30.34 30.14 30.27 29,422,316 +0.43(+1.44%)
Jan 04, 2017 29.62 29.97 29.60 29.84 50,646,292 +0.30(+1.02%)
Jan 03, 2017 29.50 29.70 29.44 29.54 23,563,024 +0.37(+1.27%)
Dec 30, 2016 29.17 29.17 29.17 0 -0.08(-0.29%)
Dec 29, 2016 29.13 29.36 29.10 29.25 20,561,432 +0.38(+1.31%)
Dec 28, 2016 28.97 29.00 28.82 28.87 19,105,436 +0.26(+0.91%)
Dec 27, 2016 28.59 28.66 28.58 28.61 14,195,174 +0.07(+0.24%)
Dec 23, 2016 28.55 28.55 28.55 0 -0.08(-0.26%)
Dec 22, 2016 28.66 28.68 28.52 28.62 26,870,690 -0.30(-1.05%)
Dec 21, 2016 29.09 29.11 28.92 28.92 24,140,988 -0.10(-0.34%)
Dec 20, 2016 29.06 29.12 29.00 29.02 17,784,616 -0.11(-0.37%)
Dec 19, 2016 29.15 29.22 29.07 29.13 25,032,728 -0.12(-0.39%)
Dec 16, 2016 29.45 29.50 29.16 29.25 37,034,120 -0.31(-1.06%)
Dec 15, 2016 29.55 29.68 29.49 29.56 32,454,834 -0.26(-0.88%)
Dec 14, 2016 30.21 30.41 29.71 29.82 39,528,376 -0.67(-2.19%)
Dec 13, 2016 30.40 30.57 30.35 30.49 29,079,382 +0.33(+1.09%)
Dec 12, 2016 30.22 30.33 30.01 30.16 34,822,608 -0.71(-2.30%)
Dec 09, 2016 30.79 30.90 30.71 30.87 14,812,436 -0.18(-0.58%)
Dec 08, 2016 30.88 31.11 30.81 31.05 21,519,970 +0.00(+0.00%)
Dec 07, 2016 30.79 31.16 30.76 31.05 19,931,100 +0.35(+1.15%)
Dec 06, 2016 30.70 30.72 30.56 30.70 15,974,481 +0.00(+0.00%)
Dec 05, 2016 30.56 30.71 30.54 30.70 14,139,928 -0.04(-0.13%)
Dec 02, 2016 30.68 30.89 30.67 30.74 14,848,038 -0.23(-0.74%)
Dec 01, 2016 30.98 31.11 30.87 30.97 17,901,464 +0.00(+0.00%)
Nov 30, 2016 30.92 31.08 30.87 30.97 19,882,628 +0.11(+0.35%)
Nov 29, 2016 30.77 30.97 30.69 30.86 18,683,314 +0.19(+0.62%)
Nov 28, 2016 30.80 30.87 30.66 30.67 19,294,292 +0.12(+0.38%)
Nov 25, 2016 30.62 30.67 30.54 30.56 9,844,435 +0.29(+0.95%)
Nov 23, 2016 30.27 30.27 30.27 0 -0.12(-0.38%)
Nov 22, 2016 30.39 30.42 30.26 30.38 18,311,016 +0.53(+1.77%)
Nov 21, 2016 29.84 29.93 29.79 29.86 13,812,494 +0.25(+0.83%)
Nov 18, 2016 29.63 29.67 29.48 29.61 16,015,978 -0.02(-0.08%)
Nov 17, 2016 29.54 29.75 29.53 29.63 17,108,592 +0.12(+0.39%)
Nov 16, 2016 29.47 29.61 29.38 29.52 23,810,972 -0.35(-1.19%)
Nov 15, 2016 29.63 29.99 29.60 29.87 30,335,064 +0.41(+1.40%)
Nov 14, 2016 29.44 29.64 29.23 29.46 32,179,258 -0.18(-0.61%)
Nov 11, 2016 29.44 29.73 29.27 29.64 34,594,900 -0.34(-1.13%)
Nov 10, 2016 30.27 30.32 29.67 29.98 55,884,812 -0.29(-0.95%)
Nov 09, 2016 30.15 30.59 30.12 30.27 59,368,316 -0.73(-2.37%)
Nov 08, 2016 30.60 31.22 30.56 31.00 28,013,124 +0.22(+0.72%)
Nov 07, 2016 30.60 30.90 30.58 30.78 30,089,082 +0.92(+3.09%)
Nov 04, 2016 29.92 30.00 29.77 29.86 23,567,802 -0.26(-0.88%)
Nov 03, 2016 30.28 30.33 30.03 30.12 18,962,020 -0.05(-0.16%)
Nov 02, 2016 30.33 30.41 29.94 30.17 29,642,496 -0.40(-1.29%)
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.