iSh China Lg-Cp Shs  $40.20

up +0.61


24/7/2014 01:21 PM  |  NYSEARCA : FXI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXI historical data

Date Open High Low Close Volume
7/23/201439.6239.6539.4939.5919,625,000
7/22/201439.0639.1338.9839.0718,549,100
7/21/201437.8838.2537.8438.2114,099,000
7/18/201438.2438.4138.1938.2410,583,600
7/17/201438.2238.3037.9137.9718,780,900
7/16/201438.4638.5738.4038.529,806,470
7/15/201438.3738.4938.1538.4015,011,500
7/14/201438.3038.4238.2638.4020,783,800
7/11/201437.7737.9437.6637.908,867,960
7/10/201437.3037.7637.1837.7413,699,800
7/9/201437.7238.0337.7037.9710,578,100
7/8/201438.2238.2737.9538.1512,520,000
7/7/201438.2538.3738.1738.358,103,270
7/3/201438.2238.4538.1538.4311,992,400
7/2/201438.0738.0737.9338.0211,637,500
7/1/201437.2837.4837.2837.329,964,840
6/30/201437.1637.2237.0237.047,747,970
6/27/201437.1237.2236.9637.216,016,260
6/26/201437.1737.2237.0537.139,801,860
6/25/201436.6236.8436.6236.7710,187,000
6/24/201436.9437.0736.6436.7012,854,700
6/20/201437.9437.9637.8137.8319,667,800
6/19/201437.8737.9937.8137.9314,319,000
6/18/201437.9938.3237.7638.2817,690,200
6/17/201437.8038.0437.7937.9913,542,400
6/16/201438.0938.0937.8938.0214,627,700
6/13/201437.8338.1437.8138.0916,907,500
6/12/201437.7437.7837.4037.5212,277,300
6/11/201437.6037.7037.5037.6213,081,200
6/10/201437.8337.8337.6837.7812,270,000
6/9/201437.3837.6237.3737.6116,177,100
6/6/201437.2837.3537.1937.2421,029,500
6/5/201437.3537.5137.2437.4416,132,800
6/4/201437.0237.1637.0037.1415,660,700
6/3/201437.0737.5237.0737.4524,951,700
6/2/201437.0737.2337.0337.1215,580,500
5/30/201436.9737.0536.7636.8520,205,500
5/29/201436.6036.7136.5436.6610,608,000
5/28/201436.6536.6836.4436.5914,548,900
5/27/201436.3336.3536.0136.1514,600,100
5/23/201436.4336.4436.2936.3412,148,500
5/22/201436.3536.4136.2736.3512,761,000
5/21/201436.0736.1035.9536.0414,428,800
5/20/201435.5635.7135.4035.5513,361,600
5/19/201435.6335.7935.6135.7613,611,200
5/16/201435.6636.0235.6035.9722,689,400
5/15/201435.7135.7135.3535.5719,380,700
5/13/201435.2335.5235.2135.4214,033,300
5/12/201435.2435.3835.1535.3223,108,100
5/8/201434.7934.9434.6434.7217,206,900
5/7/201434.4234.6934.4234.6115,218,600
5/6/201434.7134.9634.6134.7615,716,100
5/5/201434.6034.7534.5234.7012,820,300
5/2/201434.9135.1234.7935.0014,100,500
5/1/201434.9035.1734.8534.9911,683,900
4/30/201434.8634.9634.7334.9315,378,600
4/29/201435.1635.3835.0735.0721,193,900
4/28/201434.6034.7234.4134.6118,633,700
4/25/201434.5034.7334.2734.7023,974,500
4/24/201435.1435.1434.7434.9822,643,100
4/23/201434.9534.9834.7134.9320,341,900
4/22/201435.5335.6035.3935.4113,713,700
4/21/201435.6435.6935.4135.5911,066,700
4/17/201435.7236.0035.5635.8217,621,500
4/16/201435.6135.8535.5335.7323,561,900
4/15/201435.4635.5534.9835.2946,258,100
4/14/201436.3836.4436.0436.2017,662,400
4/11/201436.0336.2535.9736.1424,867,800
4/10/201437.1037.4036.5936.6838,888,400
4/9/201436.7336.9736.3736.8224,704,500
4/8/201436.4636.8036.3136.3836,823,500
4/7/201435.8335.9535.6035.8120,673,200
4/4/201436.0936.3935.5435.6332,788,900
4/3/201435.6635.8235.4035.7520,324,900
4/2/201435.6735.8935.6035.8412,897,300
4/1/201435.9036.0035.7235.9015,495,700
3/31/201435.8335.9835.7435.7819,811,700
3/28/201435.6936.1035.6735.8355,760,800
3/27/201434.9335.2234.9335.1023,551,300
3/26/201435.0735.2334.7934.8523,549,100
3/25/201434.6834.9434.5934.7733,787,000
3/24/201434.5434.6134.3334.4938,774,600
3/21/201433.7934.4233.7633.9563,426,000
3/20/201432.7333.0832.5833.0027,224,700
3/19/201433.2733.5332.9033.1027,188,000
3/18/201433.4033.7333.3833.6328,181,000
3/17/201433.2033.3933.0433.0721,409,700
3/14/201433.0233.3732.9333.0327,589,000
3/13/201433.6733.7032.7932.9857,494,700
3/12/201433.6133.8833.4533.8126,378,800
3/11/201434.4334.5133.7733.9039,123,000
3/10/201434.3734.4734.1534.4424,492,900
3/7/201435.2135.2833.8134.9923,786,100
3/6/201435.1435.5635.1335.3821,977,500
3/5/201434.9235.0834.7535.0122,036,100
3/4/201435.4135.5035.2135.3618,353,300
3/3/201434.7735.0534.6334.9628,628,300
2/28/201435.7135.7935.2635.3923,754,500
2/27/201435.6335.8535.4935.7829,809,000
2/26/201435.0235.1234.7734.8224,034,700
Trading Center