Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	28.83	29.12	28.80	29.03	25,895,084	-0.02(-0.08%)
Jul 28, 2016	29.08	29.11	28.96	29.05	13,727,565	-0.16(-0.53%)
Jul 27, 2016	29.25	29.34	29.02	29.21	19,216,576	-0.11(-0.39%)
Jul 26, 2016	29.21	29.35	29.17	29.32	16,352,245	+0.34(+1.19%)
Jul 25, 2016	29.15	29.15	28.97	28.98	15,734,969	-0.24(-0.81%)
Jul 22, 2016	29.12	29.24	29.07	29.21	11,269,334	+0.16(+0.54%)
Jul 21, 2016	29.08	29.17	28.94	29.06	15,525,429	-0.02(-0.08%)
Jul 20, 2016	29.05	29.11	28.94	29.08	19,370,712	+0.34(+1.20%)
Jul 19, 2016	28.93	28.95	28.71	28.74	24,498,450	-0.55(-1.87%)
Jul 18, 2016	28.98	29.30	28.94	29.29	16,051,777	+0.24(+0.82%)
Jul 15, 2016	29.12	29.14	28.98	29.05	20,274,246	-0.08(-0.28%)
Jul 14, 2016	29.00	29.17	28.96	29.13	26,374,982	+0.47(+1.63%)
Jul 13, 2016	28.72	28.73	28.53	28.67	20,630,458	-0.12(-0.43%)
Jul 12, 2016	28.68	28.84	28.60	28.79	33,878,940	+0.57(+2.03%)
Jul 11, 2016	28.14	28.35	28.06	28.22	26,333,652	+0.21(+0.76%)
Jul 08, 2016	27.68	28.05	27.41	28.00	30,101,542	+0.59(+2.15%)
Jul 07, 2016	27.64	27.73	27.33	27.41	22,066,448	-0.13(-0.48%)
Jul 06, 2016	27.20	27.58	27.11	27.54	24,393,924	-0.07(-0.24%)
Jul 05, 2016	27.76	27.80	27.53	27.61	23,201,666	-0.64(-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.