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 (%)
Aug 31, 2012 24.66 24.79 24.49 24.66 11,971,463 +0.09(+0.36%)
Aug 30, 2012 24.69 24.71 24.54 24.57 12,470,339 -0.41(-1.64%)
Aug 29, 2012 25.04 25.07 24.84 24.98 10,011,725 -0.01(-0.03%)
Aug 27, 2012 25.21 25.21 24.91 24.98 20,525,040 -0.37(-1.47%)
Aug 24, 2012 25.35 25.45 25.09 25.36 20,167,574 -0.14(-0.56%)
Aug 23, 2012 25.69 25.71 25.48 25.50 10,377,115 -0.06(-0.23%)
Aug 22, 2012 25.39 25.61 25.31 25.56 14,493,685 -0.01(-0.03%)
Aug 21, 2012 25.71 25.83 25.51 25.56 10,279,691 -0.13(-0.49%)
Aug 20, 2012 25.56 25.71 25.49 25.69 12,922,951 -0.03(-0.12%)
Aug 17, 2012 25.86 25.86 25.65 25.72 12,536,292 -0.09(-0.35%)
Aug 16, 2012 25.83 25.91 25.67 25.81 15,904,696 -0.23(-0.89%)
Aug 15, 2012 26.01 26.12 25.96 26.04 9,882,155 -0.20(-0.77%)
Aug 14, 2012 26.30 26.34 26.19 26.24 11,543,118 +0.21(+0.80%)
Aug 13, 2012 26.06 26.18 25.94 26.03 15,745,890 -0.23(-0.88%)
Aug 10, 2012 26.15 26.31 26.09 26.27 12,235,458 -0.04(-0.17%)
Aug 09, 2012 26.35 26.60 26.28 26.31 19,512,804 +0.03(+0.11%)
Aug 08, 2012 26.19 26.42 26.18 26.28 13,846,354 +0.04(+0.17%)
Aug 07, 2012 26.20 26.40 26.19 26.24 14,117,631 +0.15(+0.57%)
Aug 06, 2012 26.00 26.27 25.96 26.09 11,950,997 +0.14(+0.55%)
Aug 03, 2012 25.74 26.03 25.74 25.94 23,615,396 +0.63(+2.47%)
Aug 02, 2012 25.33 25.53 25.14 25.32 16,952,764 -0.25(-0.99%)
Aug 01, 2012 25.76 25.79 25.49 25.57 17,629,418 +0.07(+0.26%)
Jul 31, 2012 25.58 25.70 25.48 25.51 12,383,598 +0.11(+0.44%)
Jul 30, 2012 25.32 25.51 25.32 25.39 12,798,227 -0.04(-0.18%)
Jul 27, 2012 25.03 25.60 24.94 25.44 31,653,230 +0.66(+2.65%)
Jul 26, 2012 24.73 24.85 24.60 24.78 19,232,394 +0.42(+1.71%)
Jul 25, 2012 24.48 24.57 24.27 24.36 11,232,870 +0.15(+0.62%)
Jul 24, 2012 24.30 24.36 24.04 24.22 14,117,990 -0.09(-0.37%)
Jul 23, 2012 24.13 24.39 23.97 24.30 26,671,558 -0.49(-1.97%)
Jul 20, 2012 25.04 25.05 24.64 24.79 25,312,658 -0.34(-1.34%)
Jul 19, 2012 24.93 25.22 24.90 25.13 26,403,272 +0.55(+2.23%)
Jul 18, 2012 24.30 24.66 24.27 24.58 17,408,150 -0.16(-0.66%)
Jul 17, 2012 24.48 24.80 24.25 24.74 29,621,406 +0.54(+2.25%)
Jul 16, 2012 24.09 24.22 23.95 24.20 13,362,477 -0.09(-0.37%)
Jul 13, 2012 24.05 24.38 24.05 24.29 17,981,290 +0.37(+1.53%)
Jul 12, 2012 23.91 24.03 23.72 23.92 33,016,258 -0.45(-1.84%)
Jul 11, 2012 24.39 24.53 24.21 24.37 24,262,724 +0.19(+0.80%)
Jul 10, 2012 24.63 24.70 24.04 24.18 27,097,728 -0.46(-1.88%)
Jul 09, 2012 24.71 24.72 24.47 24.64 15,573,684 -0.30(-1.20%)
Jul 06, 2012 25.03 25.09 24.76 24.94 19,220,554 -0.48(-1.88%)
Jul 05, 2012 25.37 25.53 25.13 25.42 17,062,418 -0.08(-0.32%)
Jul 03, 2012 25.24 25.56 25.20 25.50 16,309,688 +0.41(+1.65%)
Jul 02, 2012 25.08 25.17 24.91 25.08 15,459,860 -0.01(-0.06%)
Jun 29, 2012 24.77 25.16 24.75 25.10 27,194,204 +0.88(+3.62%)
Jun 28, 2012 24.02 24.23 23.90 24.22 14,694,783 -0.10(-0.43%)
Jun 27, 2012 24.33 24.44 24.24 24.33 20,734,042 +0.33(+1.38%)
Jun 26, 2012 24.09 24.10 23.86 24.00 24,597,230 +0.27(+1.13%)
Jun 25, 2012 23.92 23.93 23.57 23.73 28,620,390 -0.52(-2.15%)
Jun 22, 2012 24.39 24.40 24.11 24.25 18,655,914 +0.01(+0.03%)
Jun 21, 2012 24.92 24.95 24.19 24.24 31,517,332 -1.06(-4.20%)
Jun 20, 2012 25.36 25.40 25.03 25.30 19,060,888 -0.08(-0.32%)
Jun 19, 2012 25.27 25.59 25.25 25.39 26,140,026 +0.24(+0.95%)
Jun 18, 2012 25.06 25.22 24.93 25.14 29,253,000 +0.08(+0.32%)
Jun 15, 2012 24.88 25.09 24.84 25.07 30,062,348 +0.52(+2.12%)
Jun 14, 2012 24.40 24.74 24.21 24.54 24,834,534 +0.05(+0.22%)
Jun 13, 2012 24.46 24.74 24.40 24.49 22,263,120 +0.11(+0.45%)
Jun 12, 2012 24.26 24.44 24.09 24.38 23,763,386 +0.53(+2.23%)
Jun 11, 2012 24.36 24.37 23.81 23.85 20,072,480 -0.01(-0.06%)
Jun 08, 2012 24.00 24.02 23.77 23.86 31,606,116 -0.70(-2.84%)
Jun 07, 2012 25.15 25.20 24.48 24.56 41,512,128 +0.21(+0.85%)
Jun 06, 2012 24.02 24.42 23.98 24.36 21,653,480 +0.63(+2.65%)
Jun 05, 2012 23.63 23.82 23.56 23.73 17,622,944 +0.02(+0.09%)
Jun 04, 2012 23.65 23.82 23.51 23.70 26,383,944 -0.07(-0.31%)
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.