Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.42 -0.46 (-1.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 28.50 28.56 28.34 28.41 26,212,468 +0.15(+0.52%)
May 29, 2014 28.21 28.30 28.17 28.26 13,761,615 +0.05(+0.19%)
May 28, 2014 28.25 28.27 28.09 28.20 18,397,094 +0.34(+1.22%)
May 27, 2014 28.00 28.02 27.76 27.87 18,940,564 -0.15(-0.52%)
May 23, 2014 28.08 28.01 28.01 28.01 15,760,145 +0.02(+0.08%)
May 22, 2014 28.02 28.07 27.97 27.99 9,233,287 +0.21(+0.75%)
May 21, 2014 27.80 27.83 27.71 27.78 18,336,080 +0.38(+1.38%)
May 20, 2014 27.41 27.52 27.29 27.40 17,333,852 -0.16(-0.59%)
May 19, 2014 27.46 27.59 27.45 27.57 17,401,860 -0.16(-0.58%)
May 16, 2014 27.49 27.77 27.44 27.73 29,434,720 +0.31(+1.12%)
May 15, 2014 27.53 27.53 27.25 27.42 25,141,632 -0.19(-0.70%)
May 14, 2014 27.63 27.70 27.56 27.61 27,933,466 +0.31(+1.13%)
May 13, 2014 27.16 27.38 27.14 27.30 18,205,268 +0.08(+0.28%)
May 12, 2014 27.16 27.27 27.09 27.23 29,976,842 +0.57(+2.14%)
May 09, 2014 26.61 26.77 26.59 26.66 19,878,370 -0.11(-0.40%)
May 08, 2014 26.82 26.93 26.70 26.76 22,322,374 +0.08(+0.32%)
May 07, 2014 26.53 26.74 26.53 26.68 19,483,468 -0.12(-0.43%)
May 06, 2014 26.76 26.95 26.68 26.79 20,388,250 +0.05(+0.17%)
May 05, 2014 26.67 26.79 26.61 26.75 16,377,116 -0.23(-0.86%)
May 02, 2014 26.91 27.07 26.82 26.98 18,292,426 +0.01(+0.03%)
May 01, 2014 26.90 27.11 26.86 26.97 15,157,072 +0.05(+0.17%)
Apr 30, 2014 26.87 26.95 26.77 26.93 19,950,500 -0.11(-0.40%)
Apr 29, 2014 27.10 27.27 27.03 27.03 27,441,414 +0.35(+1.33%)
Apr 28, 2014 26.67 26.76 26.52 26.68 24,173,378 -0.07(-0.26%)
Apr 25, 2014 26.59 26.77 26.42 26.75 31,101,960 -0.22(-0.80%)
Apr 24, 2014 27.09 27.09 26.77 26.96 29,360,940 +0.04(+0.14%)
Apr 23, 2014 26.94 26.96 26.76 26.93 26,386,724 -0.37(-1.36%)
Apr 22, 2014 27.39 27.44 27.28 27.30 17,790,688 -0.14(-0.51%)
Apr 21, 2014 27.47 27.51 27.29 27.43 14,356,501 -0.18(-0.64%)
Apr 17, 2014 27.53 27.61 27.61 27.61 22,860,220 +0.07(+0.25%)
Apr 16, 2014 27.45 27.63 27.39 27.54 30,565,778 +0.34(+1.25%)
Apr 15, 2014 27.33 27.40 26.96 27.20 59,238,668 -0.70(-2.51%)
Apr 14, 2014 28.04 28.09 27.78 27.90 21,163,182 +0.05(+0.17%)
Apr 11, 2014 27.77 27.94 27.73 27.86 32,260,814 -0.42(-1.47%)
Apr 10, 2014 28.60 28.83 28.20 28.27 50,443,744 -0.11(-0.38%)
Apr 09, 2014 28.31 28.50 28.04 28.38 31,878,336 +0.34(+1.21%)
Apr 08, 2014 28.10 28.37 27.99 28.04 47,768,188 +0.44(+1.59%)
Apr 07, 2014 27.62 27.71 27.44 27.60 26,713,824 +0.14(+0.51%)
Apr 04, 2014 27.82 28.05 27.40 27.46 42,536,788 -0.09(-0.34%)
Apr 03, 2014 27.49 27.61 27.29 27.56 26,366,254 -0.07(-0.25%)
Apr 02, 2014 27.50 27.67 27.44 27.63 16,731,597 -0.05(-0.17%)
Apr 01, 2014 27.67 27.75 27.53 27.67 20,102,438 +0.09(+0.34%)
Mar 31, 2014 27.62 27.73 27.55 27.58 25,671,222 -0.04(-0.14%)
Mar 28, 2014 27.51 27.82 27.50 27.62 72,338,072 +0.56(+2.08%)
Mar 27, 2014 26.93 27.81 26.93 27.06 29,759,178 +0.19(+0.72%)
Mar 26, 2014 27.03 27.15 26.82 26.86 30,549,848 +0.06(+0.23%)
Mar 25, 2014 26.73 26.93 26.66 26.80 43,830,636 +0.22(+0.81%)
Mar 24, 2014 26.62 26.68 26.46 26.59 50,198,420 +0.42(+1.59%)
Mar 21, 2014 26.05 26.53 26.02 26.17 82,282,064 +0.73(+2.88%)
Mar 20, 2014 25.23 25.50 25.11 25.44 35,318,256 -0.08(-0.30%)
Mar 19, 2014 25.65 25.78 25.36 25.51 35,231,496 -0.41(-1.58%)
Mar 18, 2014 25.75 26.00 25.73 25.92 36,398,060 +0.43(+1.69%)
Mar 17, 2014 25.59 25.74 25.47 25.49 27,659,592 +0.03(+0.12%)
Mar 14, 2014 25.45 25.72 25.38 25.46 35,790,964 +0.04(+0.15%)
Mar 13, 2014 25.95 25.98 25.27 25.42 73,455,440 -0.64(-2.45%)
Mar 12, 2014 25.91 26.12 25.78 26.06 34,219,396 -0.07(-0.27%)
Mar 11, 2014 26.54 26.60 26.03 26.13 50,752,680 -0.42(-1.57%)
Mar 10, 2014 26.49 26.57 26.32 26.55 31,773,464 -0.42(-1.57%)
Mar 07, 2014 27.14 27.20 26.06 26.97 30,857,478 -0.30(-1.10%)
Mar 06, 2014 27.09 27.41 27.08 27.27 28,381,430 +0.29(+1.06%)
Mar 05, 2014 26.92 27.04 26.79 26.99 28,586,406 -0.27(-0.99%)
Mar 04, 2014 27.30 27.36 27.14 27.26 23,807,946 +0.31(+1.14%)
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.