China Large-Cap Ishares ETF (NY: FXI )

25.59 +0.27 (+1.05%)
Streaming Delayed Price Updated: 1:54 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 31.61 31.86 31.57 31.79 31,457,660 +0.01(+0.03%)
Sep 29, 2014 31.83 31.89 31.71 31.79 30,202,396 -0.76(-2.35%)
Sep 26, 2014 32.45 32.73 32.45 32.55 20,095,212 +0.16(+0.49%)
Sep 25, 2014 32.58 32.63 32.28 32.39 28,301,128 -0.70(-2.11%)
Sep 24, 2014 32.92 33.22 32.77 33.09 33,751,276 +0.63(+1.94%)
Sep 23, 2014 32.53 32.73 32.42 32.46 34,297,688 -0.03(-0.10%)
Sep 22, 2014 32.83 32.87 32.41 32.49 34,601,560 -0.62(-1.87%)
Sep 19, 2014 33.43 33.46 32.98 33.11 33,070,164 -0.34(-1.03%)
Sep 18, 2014 33.47 33.54 33.39 33.46 21,022,520 -0.05(-0.15%)
Sep 17, 2014 33.75 33.80 33.40 33.51 26,735,460 -0.24(-0.71%)
Sep 16, 2014 33.13 34.15 33.13 33.75 49,221,588 +0.22(+0.64%)
Sep 15, 2014 34.01 33.78 33.47 33.53 18,264,782 -0.48(-1.42%)
Sep 12, 2014 34.01 34.10 33.83 34.01 29,927,382 -0.13(-0.39%)
Sep 11, 2014 33.98 34.20 33.96 34.15 21,158,578 -0.12(-0.34%)
Sep 10, 2014 34.08 34.34 34.02 34.26 27,529,938 -0.61(-1.76%)
Sep 09, 2014 35.06 35.11 34.77 34.88 18,561,006 -0.25(-0.71%)
Sep 08, 2014 35.21 35.29 35.02 35.13 10,600,256 -0.19(-0.54%)
Sep 05, 2014 35.09 35.33 35.01 35.32 16,291,605 +0.27(+0.78%)
Sep 04, 2014 35.23 35.35 34.96 35.04 16,703,078 +0.11(+0.31%)
Sep 03, 2014 35.01 35.09 34.81 34.93 25,648,494 +1.12(+3.32%)
Sep 02, 2014 33.86 33.94 33.80 33.81 17,494,058 +0.20(+0.59%)
Aug 29, 2014 33.83 33.61 33.61 33.61 18,953,298 -0.04(-0.12%)
Aug 28, 2014 33.61 33.67 33.51 33.66 18,768,050 -0.42(-1.22%)
Aug 27, 2014 34.09 34.10 34.00 34.07 9,104,841 -0.24(-0.70%)
Aug 26, 2014 34.18 34.36 34.18 34.31 9,223,567 +0.05(+0.15%)
Aug 25, 2014 34.25 34.26 34.17 34.26 12,047,046 +0.30(+0.88%)
Aug 22, 2014 34.07 34.08 33.89 33.96 18,147,464 +0.18(+0.54%)
Aug 21, 2014 34.01 34.01 33.76 33.78 17,596,356 -0.45(-1.31%)
Aug 20, 2014 34.20 34.36 34.15 34.23 13,401,322 -0.18(-0.53%)
Aug 19, 2014 34.36 34.42 34.32 34.41 12,419,325 +0.02(+0.07%)
Aug 18, 2014 34.32 34.41 34.23 34.39 20,157,642 +0.27(+0.80%)
Aug 15, 2014 34.30 34.30 33.94 34.11 19,856,432 +0.04(+0.12%)
Aug 14, 2014 34.08 34.14 34.04 34.07 14,704,410 -0.37(-1.08%)
Aug 13, 2014 34.38 34.51 34.31 34.44 18,483,918 +0.42(+1.22%)
Aug 12, 2014 33.93 34.05 33.83 34.03 15,335,226 -0.06(-0.17%)
Aug 11, 2014 33.90 34.15 33.90 34.09 21,135,870 +0.46(+1.36%)
Aug 08, 2014 33.41 33.70 33.30 33.63 24,463,428 +0.52(+1.58%)
Aug 07, 2014 33.31 33.37 32.99 33.11 26,550,284 -0.29(-0.87%)
Aug 06, 2014 33.42 33.55 33.34 33.40 23,430,800 -0.22(-0.64%)
Aug 05, 2014 33.77 33.88 33.54 33.61 22,223,016 -0.50(-1.46%)
Aug 04, 2014 34.08 34.16 33.89 34.11 19,842,546 +0.29(+0.86%)
Aug 01, 2014 33.61 33.94 33.57 33.82 26,256,052 +0.21(+0.62%)
Jul 31, 2014 33.90 33.98 33.52 33.61 34,063,012 -0.20(-0.59%)
Jul 30, 2014 34.11 34.20 33.66 33.81 21,701,270 -0.20(-0.59%)
Jul 29, 2014 34.25 34.30 34.01 34.01 21,278,184 -0.08(-0.24%)
Jul 28, 2014 33.76 34.12 33.72 34.10 31,828,770 +0.71(+2.14%)
Jul 25, 2014 33.36 33.45 33.26 33.38 21,761,492 +0.06(+0.17%)
Jul 24, 2014 33.25 33.46 33.22 33.32 32,667,434 +0.44(+1.34%)
Jul 23, 2014 32.91 32.93 32.80 32.88 23,626,710 +0.43(+1.33%)
Jul 22, 2014 32.44 32.50 32.38 32.45 22,310,482 +0.71(+2.25%)
Jul 21, 2014 31.46 31.77 31.43 31.74 16,974,548 -0.02(-0.08%)
Jul 18, 2014 31.76 31.90 31.72 31.76 12,742,336 +0.22(+0.71%)
Jul 17, 2014 31.75 31.81 31.49 31.54 22,610,362 -0.46(-1.43%)
Jul 16, 2014 31.94 32.04 31.89 31.99 11,749,455 +0.10(+0.31%)
Jul 15, 2014 31.87 31.97 31.69 31.89 18,073,090 +0.00(+0.00%)
Jul 14, 2014 31.81 31.91 31.78 31.89 25,022,960 +0.42(+1.32%)
Jul 11, 2014 31.37 31.51 31.28 31.48 10,676,713 +0.13(+0.42%)
Jul 10, 2014 30.98 31.36 30.88 31.35 16,494,042 -0.19(-0.61%)
Jul 09, 2014 31.33 31.59 31.31 31.54 12,735,697 -0.15(-0.47%)
Jul 08, 2014 31.75 31.79 31.52 31.69 13,686,131 -0.17(-0.52%)
Jul 07, 2014 31.77 31.87 31.70 31.85 9,756,058 -0.07(-0.21%)
Jul 03, 2014 31.75 31.92 31.92 31.92 14,438,430 +0.34(+1.08%)
Jul 02, 2014 31.62 31.62 31.50 31.58 13,969,698 +0.58(+1.88%)
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.