Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.53 +0.02 (+0.09%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 31.28 31.37 31.11 31.23 33,157,822 +0.38(+1.22%)
Oct 30, 2014 30.65 31.00 30.65 30.86 17,661,506 +0.03(+0.10%)
Oct 29, 2014 31.04 31.14 30.70 30.82 23,727,194 +0.11(+0.36%)
Oct 28, 2014 30.50 30.79 30.50 30.71 27,826,528 +0.92(+3.07%)
Oct 27, 2014 29.77 29.92 30.22 29.80 18,331,642 -0.42(-1.40%)
Oct 24, 2014 30.14 30.33 30.10 30.22 14,418,244 +0.11(+0.36%)
Oct 23, 2014 30.15 30.32 30.07 30.11 17,641,560 +0.19(+0.63%)
Oct 22, 2014 30.15 30.19 29.89 29.92 21,325,282 -0.12(-0.39%)
Oct 21, 2014 29.99 30.25 29.92 30.04 22,115,524 +0.12(+0.39%)
Oct 20, 2014 29.76 29.98 29.71 29.92 18,745,650 +0.02(+0.05%)
Oct 17, 2014 30.00 30.20 29.83 29.91 33,332,490 +0.34(+1.16%)
Oct 16, 2014 29.10 29.82 29.09 29.56 38,511,720 -0.12(-0.40%)
Oct 15, 2014 29.48 29.73 28.98 29.68 39,192,932 -0.13(-0.42%)
Oct 14, 2014 29.78 29.98 29.64 29.81 28,327,912 +0.05(+0.16%)
Oct 13, 2014 29.99 30.18 29.73 29.76 30,881,166 +0.27(+0.90%)
Oct 10, 2014 29.72 29.79 29.48 29.49 35,657,380 -0.52(-1.75%)
Oct 09, 2014 30.33 30.35 29.92 30.02 37,314,156 -0.50(-1.64%)
Oct 08, 2014 30.09 30.61 29.92 30.52 38,417,492 +0.56(+1.88%)
Oct 07, 2014 30.22 30.25 29.94 29.96 32,982,554 -0.26(-0.85%)
Oct 06, 2014 30.35 30.44 30.20 30.21 28,142,722 +0.43(+1.44%)
Oct 03, 2014 29.92 29.94 29.70 29.78 39,403,480 +0.48(+1.63%)
Oct 02, 2014 29.26 29.43 28.72 29.31 50,942,744 +0.01(+0.03%)
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.