$40.64 -0.63 (%) iSh China Lg-Cp Shs - NYSEARCA

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXI historical data

Date Open High Low Close Volume
7/29/201540.7241.4140.6041.2739,144,600
7/28/201540.1340.8040.1640.7926,739,000
7/27/201540.0440.4739.7940.1352,248,400
7/24/201542.1542.1741.4741.7425,727,100
7/23/201542.6342.6842.2342.3017,193,900
7/22/201542.3542.4942.2542.3116,497,300
7/21/201542.9543.0742.7142.7516,989,000
7/20/201542.5742.7542.3542.5712,497,600
7/17/201542.9342.9742.6842.8415,003,100
7/16/201542.3142.5642.2142.5418,382,200
7/15/201542.1742.2541.7041.7332,861,700
7/14/201542.4142.7842.3442.7217,177,200
7/13/201543.1643.2142.8042.9128,490,800
7/10/201542.8042.8342.1642.7652,810,700
7/9/201541.3541.4740.8040.9050,659,300
7/8/201539.6740.1738.8838.95100,573,000
7/7/201541.5242.0740.7141.9686,396,300
7/6/201543.9344.3343.6043.8435,982,700
7/2/201545.7346.3445.7345.8115,883,800
7/1/201545.7046.0645.5045.7318,253,900
6/30/201546.2246.2545.7546.1024,952,800
6/29/201545.4445.6744.9845.0025,666,500
6/26/201546.5446.8146.1646.2128,083,800
6/25/201547.9047.9147.5347.5614,403,600
6/24/201548.5948.7748.2848.3616,291,100
6/23/201547.4048.5948.3948.5019,015,900
6/22/201547.4447.6547.2447.4018,500,900
6/19/201546.7246.9946.6846.7922,600,500
6/18/201546.8547.3046.8147.2216,668,700
6/17/201547.1647.3946.8147.1316,086,100
6/16/201546.7347.0646.6446.9919,794,200
6/15/201547.7347.7747.5047.6120,337,200
6/12/201548.6949.2148.9849.1016,774,800
6/11/201548.6248.8548.4748.6934,152,800
6/10/201547.8748.3947.8548.2727,533,900
6/9/201548.4048.7648.3648.7327,628,500
6/8/201549.3449.5449.3049.4118,824,900
6/5/201548.7249.0548.5148.9615,388,700
6/4/201549.6149.6549.2449.3411,922,300
6/3/201549.4649.7949.3649.6512,611,600
6/2/201549.2249.5649.1649.3110,837,900
6/1/201549.5449.5849.1549.3018,702,900
5/29/201549.4849.5548.7148.7626,244,200
5/28/201549.6149.8549.3449.6831,854,900
5/27/201551.2651.6351.1351.5516,960,000
5/26/201552.0652.0851.4151.6021,122,300
5/22/201551.1351.5850.9851.3428,090,400
5/21/201549.7649.9149.6549.8411,031,400
5/20/201549.9950.1849.7650.0414,641,500
5/19/201550.5350.6050.3350.5316,438,500
5/18/201549.7949.9949.6549.8517,328,700
5/15/201550.2850.6650.2250.6025,626,500
5/14/201549.4549.7349.4049.6615,614,400
5/13/201549.4049.6749.1649.2114,524,900
5/12/201549.3849.8649.3449.7917,242,400
5/11/201550.7550.7950.0350.0717,317,400
5/8/201550.3950.7250.2750.5119,112,000
5/7/201549.0049.3248.8849.2920,368,200
5/6/201550.3650.4549.2349.3127,444,500
5/5/201550.7550.9050.2550.3326,758,400
5/4/201551.6452.3751.5852.2126,654,300
5/1/201551.5051.9651.4251.8015,258,300
4/30/201551.5751.6651.2751.3323,051,000
4/29/201552.0752.2351.6851.9823,909,200
4/28/201552.6452.7752.3852.7114,032,600
4/27/201552.6852.8552.4252.7122,333,500
4/24/201551.9852.0651.8151.9212,633,000
4/23/201551.6152.0451.5651.8513,636,300
4/22/201552.1752.4152.0752.3917,978,600
4/21/201551.7451.8251.3951.5018,211,500
4/20/201550.1350.5950.0750.4120,385,700
4/17/201549.6250.2249.4750.0342,017,500
4/16/201551.8652.5651.7152.2320,500,400
4/15/201551.1051.3950.9651.3413,862,200
4/14/201550.5351.1850.3950.9920,236,200
4/13/201551.8352.0151.2651.3429,955,400
4/10/201550.2350.9250.0750.7934,120,800
4/9/201549.2251.2450.0351.1250,465,300
4/8/201549.0549.4248.7049.2250,991,300
4/7/201546.5046.7046.3446.3717,824,900
4/6/201545.8046.4745.8046.2214,086,400
4/2/201545.4445.7745.3445.6616,495,000
4/1/201544.4045.2544.9645.2022,064,000
3/31/201544.1244.7844.0644.4018,767,300
3/30/201544.1144.9344.1144.7430,507,300
3/27/201543.1043.2743.0043.1018,856,500
3/26/201542.5042.5842.3142.4713,964,300
3/25/201542.8642.9742.4742.5120,655,000
3/24/201542.8743.0642.8443.009,433,410
3/23/201543.2443.3743.0943.2011,829,500
3/20/201543.2543.5343.1743.3417,869,100
3/19/201543.2343.3142.9243.1514,920,200
3/18/201542.5943.3942.3343.1624,165,100
3/17/201541.9642.5141.9242.4214,418,400
3/16/201542.1742.2942.0842.2416,845,900
3/13/201541.5341.5841.2741.4910,544,200
3/11/201540.8640.9840.7240.8716,060,100
3/10/201540.9440.9440.6440.7730,339,600
3/9/201541.6941.9241.6541.7414,518,000
3/6/201541.5341.5741.1041.2621,035,000
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!