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 (%)
Jun 30, 2015 36.78 36.80 36.41 36.69 31,354,046 +0.88(+2.44%)
Jun 29, 2015 36.16 36.35 35.80 35.81 32,250,790 -0.96(-2.62%)
Jun 26, 2015 37.04 37.25 36.74 36.78 35,288,148 -1.07(-2.84%)
Jun 25, 2015 38.12 38.13 37.83 37.85 18,098,566 -0.64(-1.65%)
Jun 24, 2015 38.67 38.81 38.42 38.49 20,470,268 +0.09(+0.23%)
Jun 23, 2015 37.53 38.47 38.31 38.40 24,016,772 +0.87(+2.32%)
Jun 22, 2015 37.56 37.73 37.40 37.53 23,366,796 +0.48(+1.30%)
Jun 19, 2015 36.99 37.20 36.96 37.05 28,544,984 -0.34(-0.91%)
Jun 18, 2015 37.09 37.45 37.06 37.39 21,047,956 +0.07(+0.19%)
Jun 17, 2015 37.34 37.52 37.06 37.32 20,316,708 +0.11(+0.30%)
Jun 16, 2015 37.00 37.26 36.93 37.20 24,999,292 -0.49(-1.30%)
Jun 15, 2015 37.79 37.82 37.61 37.70 25,676,242 -1.18(-3.03%)
Jun 12, 2015 38.55 38.96 38.78 38.88 21,186,944 +0.32(+0.84%)
Jun 11, 2015 38.49 38.68 38.38 38.55 43,131,112 +0.33(+0.87%)
Jun 10, 2015 37.90 38.31 37.89 38.22 34,776,004 -0.36(-0.94%)
Jun 09, 2015 38.32 38.61 38.29 38.58 34,894,880 -0.54(-1.38%)
Jun 08, 2015 39.06 39.22 39.03 39.12 23,776,276 +0.36(+0.92%)
Jun 05, 2015 38.57 38.84 38.42 38.76 19,436,298 -0.30(-0.77%)
Jun 04, 2015 39.28 39.31 38.99 39.06 15,058,167 -0.25(-0.62%)
Jun 03, 2015 39.16 39.42 39.08 39.31 15,927,545 +0.27(+0.69%)
Jun 02, 2015 38.97 39.24 38.92 39.04 13,688,587 +0.01(+0.02%)
Jun 01, 2015 39.22 39.26 38.91 39.03 23,621,180 +0.43(+1.11%)
May 29, 2015 39.18 39.23 38.57 38.61 33,147,100 -0.73(-1.85%)
May 28, 2015 39.28 39.47 39.06 39.33 40,233,404 -1.48(-3.63%)
May 27, 2015 40.59 40.88 40.48 40.81 21,420,874 -0.04(-0.10%)
May 26, 2015 41.22 41.23 40.70 40.85 26,675,962 +0.21(+0.51%)
May 22, 2015 40.48 40.65 40.65 40.65 35,478,844 +1.19(+3.01%)
May 21, 2015 39.40 39.52 39.31 39.46 13,929,611 -0.16(-0.40%)
May 20, 2015 39.58 39.73 39.40 39.62 18,492,568 -0.39(-0.97%)
May 19, 2015 40.01 40.06 39.85 40.01 20,762,250 +0.54(+1.36%)
May 18, 2015 39.42 39.58 39.31 39.47 21,886,580 -0.59(-1.48%)
May 15, 2015 39.81 40.11 39.76 40.06 32,366,930 +0.74(+1.89%)
May 14, 2015 39.15 39.37 39.11 39.32 19,720,938 +0.36(+0.91%)
May 13, 2015 39.11 39.32 38.92 38.96 18,345,308 -0.46(-1.16%)
May 12, 2015 39.10 39.48 39.09 39.42 21,777,288 -0.22(-0.56%)
May 11, 2015 40.18 40.20 39.61 39.64 21,737,314 -0.35(-0.87%)
May 08, 2015 39.90 40.16 39.80 39.99 24,138,934 +0.97(+2.48%)
May 07, 2015 38.80 39.05 38.70 39.03 25,725,308 -0.02(-0.04%)
May 06, 2015 39.87 39.94 38.98 39.04 34,661,552 -0.81(-2.03%)
May 05, 2015 40.18 40.30 39.79 39.85 33,796,268 -1.49(-3.60%)
May 04, 2015 40.89 41.46 40.84 41.34 33,663,200 +0.32(+0.79%)
May 01, 2015 40.78 41.14 40.71 41.01 19,271,626 +0.37(+0.92%)
Apr 30, 2015 40.83 40.90 40.59 40.64 29,112,630 -0.51(-1.25%)
Apr 29, 2015 41.23 41.35 40.92 41.16 30,196,594 -0.58(-1.38%)
Apr 28, 2015 41.68 41.78 41.47 41.73 17,723,334 -0.00(-0.00%)
Apr 27, 2015 41.71 41.84 41.50 41.73 28,205,038 +0.63(+1.52%)
Apr 24, 2015 41.16 41.22 41.02 41.11 15,955,801 +0.06(+0.13%)
Apr 23, 2015 40.86 41.20 40.82 41.05 17,216,412 -0.43(-1.03%)
Apr 22, 2015 41.31 41.50 41.23 41.48 22,706,682 +0.70(+1.73%)
Apr 21, 2015 40.97 41.03 40.69 40.78 23,000,992 +0.86(+2.16%)
Apr 20, 2015 39.69 40.05 39.64 39.91 25,744,886 +0.30(+0.76%)
Apr 17, 2015 39.29 39.76 39.17 39.61 53,069,080 -1.74(-4.21%)
Apr 16, 2015 41.06 41.61 40.94 41.35 25,701,240 +0.70(+1.73%)
Apr 15, 2015 40.46 40.69 40.35 40.65 17,507,576 +0.28(+0.69%)
Apr 14, 2015 40.01 40.52 39.89 40.37 25,556,508 -0.28(-0.68%)
Apr 13, 2015 41.04 41.18 40.59 40.65 37,797,088 +0.44(+1.08%)
Apr 10, 2015 39.77 40.32 39.64 40.21 43,095,432 -0.26(-0.65%)
Apr 09, 2015 39.66 40.57 39.61 40.47 63,714,936 +1.50(+3.86%)
Apr 08, 2015 38.84 39.13 38.56 38.97 64,391,984 +2.26(+6.15%)
Apr 07, 2015 36.82 36.97 36.69 36.71 22,511,780 +0.12(+0.32%)
Apr 06, 2015 36.26 36.79 36.26 36.59 17,785,778 +0.44(+1.23%)
Apr 02, 2015 35.98 36.15 36.15 36.15 20,833,578 +0.36(+1.02%)
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.