Indicators

China Largecap Ishares ETF (NY: FXI )

26.42 -0.46 (-1.71%)

Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	33.13	33.23	32.63	32.66	36,853,708	-0.91(-2.71%)
Jan 29, 2015	33.56	33.64	33.16	33.57	15,133,656	+0.22(+0.67%)
Jan 28, 2015	33.74	33.76	33.31	33.35	20,902,840	-0.62(-1.82%)
Jan 27, 2015	33.76	34.06	33.72	33.97	20,659,354	-0.67(-1.92%)
Jan 26, 2015	34.53	34.73	34.47	34.64	12,287,959	-0.02(-0.05%)
Jan 23, 2015	34.60	34.76	34.60	34.65	14,262,506	-0.09(-0.25%)
Jan 22, 2015	34.29	34.75	34.14	34.74	25,915,480	+0.61(+1.79%)
Jan 21, 2015	33.70	34.18	33.68	34.13	24,863,678	+1.05(+3.18%)
Jan 20, 2015	33.07	33.12	32.95	33.07	23,488,750	-0.36(-1.09%)
Jan 16, 2015	33.09	33.46	33.05	33.44	29,008,860	-0.20(-0.59%)
Jan 15, 2015	33.99	34.07	33.61	33.64	19,095,316	+0.33(+1.00%)
Jan 14, 2015	33.33	33.50	33.10	33.30	22,012,830	-0.36(-1.06%)
Jan 13, 2015	33.79	33.94	33.25	33.66	27,316,584	+0.48(+1.43%)
Jan 12, 2015	33.53	33.56	33.15	33.19	14,811,908	-0.30(-0.90%)
Jan 09, 2015	33.73	33.76	33.39	33.49	22,683,842	-0.13(-0.38%)
Jan 08, 2015	33.55	33.75	33.52	33.61	18,012,394	+0.27(+0.81%)
Jan 07, 2015	33.23	33.39	33.06	33.34	27,435,030	+0.86(+2.63%)
Jan 06, 2015	32.87	32.96	32.33	32.49	29,861,070	-0.40(-1.23%)
Jan 05, 2015	33.24	33.26	32.80	32.89	25,191,302	-0.12(-0.36%)

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.