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 (%)
May 31, 2017 33.62 33.66 33.48 33.54 14,679,053 -0.18(-0.52%)
May 30, 2017 33.54 33.74 33.53 33.72 8,892,693 +0.10(+0.30%)
May 26, 2017 33.50 33.65 33.50 33.62 9,575,525 -0.01(-0.02%)
May 25, 2017 33.56 33.67 33.53 33.63 20,214,514 +0.54(+1.64%)
May 24, 2017 33.08 33.16 33.05 33.08 12,410,843 +0.01(+0.03%)
May 23, 2017 33.13 33.15 33.03 33.08 12,379,669 -0.04(-0.13%)
May 22, 2017 33.08 33.18 33.04 33.12 14,322,804 +0.16(+0.48%)
May 19, 2017 32.75 33.00 32.74 32.96 20,927,676 +0.33(+1.02%)
May 18, 2017 32.36 32.73 32.31 32.62 19,477,228 +0.10(+0.31%)
May 17, 2017 32.75 32.82 32.44 32.52 29,555,778 -0.47(-1.42%)
May 16, 2017 32.93 33.02 32.83 32.99 21,919,384 -0.08(-0.23%)
May 15, 2017 32.83 33.13 32.82 33.07 30,084,982 +0.43(+1.31%)
May 12, 2017 32.46 32.65 32.45 32.64 25,208,724 +0.34(+1.06%)
May 11, 2017 32.26 32.31 32.11 32.30 14,694,659 -0.03(-0.08%)
May 10, 2017 32.28 32.38 32.21 32.32 17,327,676 +0.32(+0.99%)
May 09, 2017 31.99 32.14 31.97 32.01 31,768,470 +0.54(+1.73%)
May 08, 2017 31.57 31.63 31.43 31.46 12,722,347 -0.10(-0.32%)
May 05, 2017 31.35 31.56 31.35 31.56 20,596,236 +0.02(+0.05%)
May 04, 2017 31.75 31.75 31.44 31.55 37,441,236 -0.45(-1.41%)
May 03, 2017 32.06 32.11 31.93 32.00 16,324,297 -0.15(-0.47%)
May 02, 2017 32.12 32.20 32.04 32.15 17,001,956 -0.11(-0.34%)
May 01, 2017 32.31 32.40 32.21 32.26 10,056,989 +0.06(+0.18%)
Apr 28, 2017 32.17 32.21 32.11 32.20 10,870,484 -0.01(-0.03%)
Apr 27, 2017 32.21 32.23 32.09 32.21 13,142,855 -0.13(-0.41%)
Apr 26, 2017 32.32 32.46 32.31 32.34 15,298,012 +0.02(+0.05%)
Apr 25, 2017 32.33 32.40 32.29 32.32 23,457,470 +0.43(+1.34%)
Apr 24, 2017 31.96 32.01 31.88 31.90 19,374,686 +0.18(+0.55%)
Apr 21, 2017 31.65 31.76 31.60 31.72 14,781,253 -0.10(-0.32%)
Apr 20, 2017 31.76 31.86 31.69 31.82 20,911,172 +0.42(+1.33%)
Apr 19, 2017 31.57 31.61 31.35 31.40 19,560,544 -0.18(-0.58%)
Apr 18, 2017 31.56 31.65 31.48 31.59 26,207,234 -0.55(-1.72%)
Apr 17, 2017 32.00 32.16 31.96 32.14 11,826,306 +0.17(+0.52%)
Apr 13, 2017 32.17 32.26 31.96 31.97 11,540,881 -0.08(-0.26%)
Apr 12, 2017 32.14 32.15 31.96 32.06 13,159,554 +0.03(+0.10%)
Apr 11, 2017 32.03 32.07 31.84 32.02 15,508,379 -0.16(-0.49%)
Apr 10, 2017 32.18 32.25 32.12 32.18 13,299,753 -0.19(-0.59%)
Apr 07, 2017 32.31 32.49 32.31 32.37 14,745,535 +0.02(+0.05%)
Apr 06, 2017 32.40 32.41 32.27 32.36 14,738,827 -0.15(-0.46%)
Apr 05, 2017 32.58 32.68 32.42 32.51 22,486,876 +0.07(+0.21%)
Apr 04, 2017 32.37 32.56 32.33 32.44 11,331,093 +0.08(+0.26%)
Apr 03, 2017 32.31 32.39 32.15 32.36 23,323,026 +0.19(+0.60%)
Mar 31, 2017 32.19 32.26 32.14 32.16 16,926,034 -0.26(-0.80%)
Mar 30, 2017 32.35 32.48 32.31 32.42 20,358,256 -0.24(-0.74%)
Mar 29, 2017 32.60 32.72 32.54 32.67 14,042,624 -0.12(-0.36%)
Mar 28, 2017 32.58 32.87 32.55 32.78 16,225,991 +0.14(+0.44%)
Mar 27, 2017 32.40 32.67 32.33 32.64 17,255,974 -0.16(-0.48%)
Mar 24, 2017 32.72 32.85 32.70 32.80 12,633,447 +0.01(+0.03%)
Mar 23, 2017 32.64 32.90 32.62 32.79 13,374,268 -0.04(-0.13%)
Mar 22, 2017 32.56 32.97 32.56 32.83 24,434,124 +0.10(+0.31%)
Mar 21, 2017 33.27 33.30 32.65 32.73 32,413,418 -0.38(-1.13%)
Mar 20, 2017 33.03 33.16 32.98 33.11 23,910,986 +0.40(+1.22%)
Mar 17, 2017 32.81 32.81 32.65 32.71 17,589,458 -0.17(-0.51%)
Mar 16, 2017 32.86 32.92 32.79 32.87 29,988,218 +0.46(+1.42%)
Mar 15, 2017 31.96 32.57 31.91 32.42 36,638,132 +0.54(+1.70%)
Mar 14, 2017 31.93 31.96 31.80 31.87 12,305,132 -0.10(-0.31%)
Mar 13, 2017 31.96 32.06 31.93 31.97 17,215,766 +0.51(+1.62%)
Mar 10, 2017 31.43 31.50 31.35 31.46 10,504,150 +0.15(+0.48%)
Mar 09, 2017 31.31 31.40 31.10 31.31 20,895,682 -0.37(-1.16%)
Mar 08, 2017 31.90 31.92 31.65 31.68 16,207,243 -0.04(-0.13%)
Mar 07, 2017 31.80 31.82 31.66 31.72 14,998,711 +0.10(+0.32%)
Mar 06, 2017 31.62 31.64 31.50 31.62 7,618,926 -0.02(-0.08%)
Mar 03, 2017 31.65 31.72 31.56 31.65 15,975,638 +0.08(+0.26%)
Mar 02, 2017 31.68 31.74 31.56 31.56 24,441,386 -0.69(-2.15%)
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.