China Large-Cap Ishares ETF (NY: FXI )

28.95 -0.15 (-0.52%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 32.92 33.24 32.85 33.08 21,295,142 +0.08(+0.24%)
Sep 29, 2016 33.31 33.45 32.87 33.00 25,204,316 -0.35(-1.04%)
Sep 28, 2016 33.21 33.37 32.87 33.35 19,015,830 +0.28(+0.84%)
Sep 27, 2016 32.98 33.09 32.84 33.07 20,324,616 +0.42(+1.28%)
Sep 26, 2016 32.85 32.91 32.65 32.65 24,477,432 -0.69(-2.06%)
Sep 23, 2016 33.41 33.54 33.31 33.34 19,061,892 -0.57(-1.67%)
Sep 22, 2016 33.88 34.00 33.81 33.91 22,353,004 +0.12(+0.36%)
Sep 21, 2016 33.38 33.82 33.18 33.78 33,581,624 +0.81(+2.45%)
Sep 20, 2016 33.17 33.22 32.98 32.98 15,293,220 +0.07(+0.21%)
Sep 19, 2016 33.05 33.16 32.85 32.91 19,498,690 +0.07(+0.21%)
Sep 16, 2016 32.79 32.91 32.58 32.84 24,980,988 -0.19(-0.58%)
Sep 15, 2016 32.73 33.13 32.62 33.03 29,356,040 +0.60(+1.85%)
Sep 14, 2016 32.59 32.79 32.42 32.43 28,135,618 +0.00(+0.00%)
Sep 13, 2016 32.63 32.73 32.12 32.43 46,563,576 -0.89(-2.66%)
Sep 12, 2016 32.64 33.41 32.61 33.31 33,337,302 +0.04(+0.13%)
Sep 09, 2016 33.87 33.87 33.24 33.27 38,428,808 -0.69(-2.02%)
Sep 08, 2016 33.79 34.05 33.78 33.96 42,747,728 +0.32(+0.96%)
Sep 07, 2016 33.65 33.69 33.56 33.64 15,428,704 -0.01(-0.03%)
Sep 06, 2016 33.64 33.72 33.45 33.65 25,955,342 +0.50(+1.52%)
Sep 02, 2016 33.05 33.14 33.14 33.14 28,009,226 +0.65(+2.01%)
Sep 01, 2016 32.51 32.60 32.28 32.49 18,415,910 +0.24(+0.76%)
Aug 31, 2016 32.38 32.38 32.06 32.24 25,619,736 -0.35(-1.07%)
Aug 30, 2016 32.62 32.73 32.50 32.59 14,614,132 +0.21(+0.65%)
Aug 29, 2016 32.23 32.46 32.20 32.38 14,842,966 +0.24(+0.76%)
Aug 26, 2016 32.41 32.78 31.92 32.14 39,146,812 -0.14(-0.43%)
Aug 25, 2016 32.18 32.32 32.14 32.28 14,789,730 -0.03(-0.08%)
Aug 24, 2016 32.30 32.41 32.22 32.31 22,710,352 -0.16(-0.48%)
Aug 23, 2016 32.64 32.78 32.42 32.46 18,066,886 -0.01(-0.03%)
Aug 22, 2016 32.59 32.64 32.41 32.47 20,564,358 -0.30(-0.90%)
Aug 19, 2016 32.71 32.81 32.55 32.77 15,824,433 -0.18(-0.55%)
Aug 18, 2016 32.85 32.97 32.79 32.95 14,173,558 +0.29(+0.88%)
Aug 17, 2016 32.62 32.71 32.33 32.66 26,510,480 -0.23(-0.69%)
Aug 16, 2016 32.93 32.98 32.79 32.89 20,672,456 -0.14(-0.43%)
Aug 15, 2016 32.84 33.06 32.81 33.03 30,299,638 +0.73(+2.25%)
Aug 12, 2016 32.27 32.39 32.24 32.31 18,040,396 +0.07(+0.22%)
Aug 11, 2016 32.01 32.28 31.99 32.24 23,798,598 +0.67(+2.12%)
Aug 10, 2016 31.75 31.75 31.51 31.57 15,344,619 -0.18(-0.58%)
Aug 09, 2016 31.67 31.89 31.67 31.75 17,531,514 +0.30(+0.94%)
Aug 08, 2016 31.47 31.56 31.44 31.45 9,617,357 +0.17(+0.56%)
Aug 05, 2016 31.11 31.31 31.09 31.28 18,146,078 +0.47(+1.53%)
Aug 04, 2016 30.74 30.90 30.65 30.81 12,804,481 +0.07(+0.23%)
Aug 03, 2016 30.43 30.76 30.43 30.74 16,761,560 +0.10(+0.34%)
Aug 02, 2016 30.63 30.77 30.41 30.63 23,221,032 -0.10(-0.31%)
Aug 01, 2016 30.97 31.03 30.70 30.73 15,971,076 -0.10(-0.34%)
Jul 29, 2016 30.63 30.93 30.59 30.83 24,376,262 -0.03(-0.08%)
Jul 28, 2016 30.90 30.93 30.77 30.86 12,922,403 -0.17(-0.53%)
Jul 27, 2016 31.07 31.17 30.83 31.03 18,089,468 -0.12(-0.39%)
Jul 26, 2016 31.03 31.17 30.98 31.15 15,393,138 +0.37(+1.19%)
Jul 25, 2016 30.97 30.97 30.77 30.78 14,812,067 -0.25(-0.81%)
Jul 22, 2016 30.94 31.06 30.88 31.03 10,608,354 +0.17(+0.54%)
Jul 21, 2016 30.90 30.99 30.75 30.87 14,614,817 -0.03(-0.08%)
Jul 20, 2016 30.86 30.92 30.74 30.90 18,234,562 +0.37(+1.20%)
Jul 19, 2016 30.73 30.76 30.50 30.53 23,061,544 -0.58(-1.87%)
Jul 18, 2016 30.78 31.12 30.74 31.11 15,110,293 +0.25(+0.82%)
Jul 15, 2016 30.93 30.96 30.78 30.86 19,085,102 -0.09(-0.28%)
Jul 14, 2016 30.81 30.99 30.77 30.95 24,828,012 +0.50(+1.63%)
Jul 13, 2016 30.51 30.52 30.30 30.45 19,420,420 -0.13(-0.43%)
Jul 12, 2016 30.47 30.63 30.38 30.58 31,891,840 +0.61(+2.03%)
Jul 11, 2016 29.89 30.11 29.81 29.97 24,789,106 +0.23(+0.76%)
Jul 08, 2016 29.41 29.80 29.12 29.75 28,335,998 +0.63(+2.15%)
Jul 07, 2016 29.36 29.46 29.03 29.12 20,772,186 -0.14(-0.48%)
Jul 06, 2016 28.89 29.30 28.80 29.26 22,963,148 -0.07(-0.24%)
Jul 05, 2016 29.49 29.53 29.25 29.33 21,840,820 -0.68(-2.26%)
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.