Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.56 +0.06 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.79 26.82 26.55 26.66 22,928,010 +0.27(+1.01%)
Mar 29, 2012 26.22 26.47 25.95 26.39 36,129,564 -0.29(-1.09%)
Mar 28, 2012 26.94 26.98 26.54 26.69 33,066,174 -0.40(-1.48%)
Mar 27, 2012 27.18 27.25 27.03 27.09 15,460,548 -0.04(-0.16%)
Mar 26, 2012 26.95 27.18 26.93 27.13 21,020,674 +0.29(+1.07%)
Mar 23, 2012 26.74 26.89 26.59 26.84 16,879,990 +0.02(+0.07%)
Mar 22, 2012 26.93 26.95 26.64 26.82 29,185,042 -0.39(-1.42%)
Mar 21, 2012 27.06 27.27 26.95 27.21 19,870,714 +0.11(+0.40%)
Mar 20, 2012 27.13 27.14 26.86 27.10 24,389,868 -0.51(-1.84%)
Mar 19, 2012 27.59 27.85 27.55 27.61 35,933,568 -0.57(-2.04%)
Mar 16, 2012 28.26 28.34 28.06 28.18 14,944,345 -0.07(-0.26%)
Mar 15, 2012 28.18 28.29 28.04 28.26 15,785,017 +0.14(+0.49%)
Mar 14, 2012 28.59 28.74 28.04 28.12 54,524,784 -0.94(-3.23%)
Mar 13, 2012 28.51 29.08 28.45 29.06 26,677,516 +0.82(+2.91%)
Mar 12, 2012 28.31 28.38 28.16 28.23 17,992,082 -0.15(-0.51%)
Mar 09, 2012 28.36 28.51 28.30 28.38 23,561,112 +0.16(+0.57%)
Mar 08, 2012 28.11 28.28 27.97 28.22 19,829,572 +0.65(+2.35%)
Mar 07, 2012 27.54 27.66 27.44 27.57 19,174,428 +0.12(+0.45%)
Mar 06, 2012 27.61 27.61 27.30 27.45 30,779,994 -1.03(-3.63%)
Mar 05, 2012 28.74 28.78 28.39 28.48 21,760,074 -0.80(-2.73%)
Mar 02, 2012 29.20 29.35 29.08 29.28 13,089,274 -0.04(-0.12%)
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.