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 (%)
Jul 31, 2014 31.92 31.99 31.57 31.65 36,173,056 -0.19(-0.59%)
Jul 30, 2014 32.12 32.21 31.70 31.84 23,045,560 -0.19(-0.59%)
Jul 29, 2014 32.25 32.30 32.03 32.03 22,596,266 -0.08(-0.24%)
Jul 28, 2014 31.79 32.13 31.75 32.11 33,800,412 +0.67(+2.14%)
Jul 25, 2014 31.41 31.50 31.32 31.43 23,109,512 +0.05(+0.17%)
Jul 24, 2014 31.31 31.50 31.28 31.38 34,691,028 +0.41(+1.34%)
Jul 23, 2014 30.99 31.01 30.89 30.96 25,090,272 +0.41(+1.33%)
Jul 22, 2014 30.55 30.61 30.49 30.56 23,692,512 +0.67(+2.25%)
Jul 21, 2014 29.63 29.92 29.60 29.89 18,026,042 -0.02(-0.08%)
Jul 18, 2014 29.91 30.04 29.87 29.91 13,531,663 +0.21(+0.71%)
Jul 17, 2014 29.89 29.96 29.65 29.70 24,010,966 -0.43(-1.43%)
Jul 16, 2014 30.08 30.17 30.03 30.13 12,477,278 +0.09(+0.31%)
Jul 15, 2014 30.01 30.10 29.84 30.03 19,192,632 +0.00(+0.00%)
Jul 14, 2014 29.96 30.05 29.92 30.03 26,573,014 +0.39(+1.32%)
Jul 11, 2014 29.54 29.67 29.45 29.64 11,338,085 +0.13(+0.42%)
Jul 10, 2014 29.17 29.53 29.08 29.52 17,515,770 -0.18(-0.61%)
Jul 09, 2014 29.50 29.74 29.48 29.70 13,524,613 -0.14(-0.47%)
Jul 08, 2014 29.89 29.93 29.68 29.84 14,533,922 -0.16(-0.52%)
Jul 07, 2014 29.92 30.01 29.85 30.00 10,360,400 -0.06(-0.21%)
Jul 03, 2014 29.89 30.06 30.06 30.06 15,332,822 +0.32(+1.08%)
Jul 02, 2014 29.78 29.78 29.67 29.74 14,835,055 +0.55(+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.