Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 12.99 13.05 12.98 13.01 999,767 +0.11(+0.84%)
Oct 28, 2005 12.76 12.90 12.70 12.90 1,071,527 +0.11(+0.85%)
Oct 27, 2005 13.01 13.02 12.78 12.79 846,502 -0.30(-2.28%)
Oct 26, 2005 13.06 13.20 13.06 13.09 897,885 -0.07(-0.51%)
Oct 25, 2005 13.21 13.23 13.09 13.15 2,521,787 -0.15(-1.15%)
Oct 24, 2005 13.11 13.32 13.09 13.31 948,383 +0.08(+0.63%)
Oct 21, 2005 13.21 13.25 13.07 13.22 755,694 +0.22(+1.72%)
Oct 20, 2005 13.33 13.34 13.00 13.00 1,815,704 -0.44(-3.31%)
Oct 19, 2005 13.42 13.45 13.11 13.45 1,190,241 -0.01(-0.07%)
Oct 18, 2005 13.61 13.61 13.45 13.45 458,909 -0.15(-1.11%)
Oct 17, 2005 13.53 13.61 13.48 13.61 910,731 +0.15(+1.12%)
Oct 14, 2005 13.51 13.51 13.32 13.45 710,069 -0.06(-0.42%)
Oct 13, 2005 13.54 13.60 13.41 13.51 1,413,494 -0.02(-0.15%)
Oct 12, 2005 13.88 13.99 13.52 13.53 1,116,266 -0.44(-3.18%)
Oct 11, 2005 13.92 14.00 13.92 13.98 583,382 +0.09(+0.67%)
Oct 10, 2005 14.01 14.01 13.87 13.88 887,254 +0.00(+0.02%)
Oct 07, 2005 13.77 13.91 13.77 13.88 617,047 +0.32(+2.38%)
Oct 06, 2005 13.88 13.88 13.56 13.56 2,364,093 -0.40(-2.89%)
Oct 05, 2005 14.26 14.26 13.96 13.96 1,504,302 -0.41(-2.83%)
Oct 04, 2005 14.56 14.56 14.36 14.37 1,049,822 -0.21(-1.47%)
Oct 03, 2005 14.56 14.60 14.54 14.58 958,571 +0.08(+0.56%)
Sep 30, 2005 14.53 14.57 14.48 14.50 854,032 -0.07(-0.48%)
Sep 29, 2005 14.47 14.62 14.43 14.57 1,930,875 +0.50(+3.53%)
Sep 28, 2005 14.00 14.08 13.98 14.08 458,466 +0.07(+0.52%)
Sep 27, 2005 14.10 14.10 13.98 14.00 761,896 -0.09(-0.67%)
Sep 26, 2005 14.11 14.13 14.04 14.10 982,491 +0.14(+0.99%)
Sep 23, 2005 13.96 14.02 13.94 13.96 651,598 -0.10(-0.74%)
Sep 22, 2005 14.13 14.15 14.02 14.06 982,491 -0.08(-0.56%)
Sep 21, 2005 14.15 14.18 14.13 14.14 1,118,038 +0.02(+0.18%)
Sep 20, 2005 14.17 14.22 14.09 14.12 1,333,318 +0.17(+1.25%)
Sep 19, 2005 13.96 14.02 13.94 13.94 808,850 -0.02(-0.18%)
Sep 16, 2005 14.05 14.05 13.94 13.97 658,685 -0.03(-0.19%)
Sep 15, 2005 13.97 14.03 13.96 14.00 350,383 +0.07(+0.50%)
Sep 14, 2005 13.95 13.99 13.91 13.93 635,651 +0.00(+0.00%)
Sep 13, 2005 13.97 14.00 13.92 13.93 627,678 -0.18(-1.25%)
Sep 12, 2005 14.20 14.21 14.09 14.10 709,183 +0.01(+0.06%)
Sep 09, 2005 14.04 14.09 14.01 14.09 1,076,842 +0.10(+0.74%)
Sep 08, 2005 14.00 14.01 13.98 13.99 669,759 -0.11(-0.75%)
Sep 07, 2005 14.15 14.15 14.09 14.10 940,410 -0.02(-0.16%)
Sep 06, 2005 14.07 14.12 14.04 14.12 712,727 +0.03(+0.19%)
Sep 02, 2005 14.14 14.15 14.08 14.09 604,201 -0.05(-0.37%)
Sep 01, 2005 14.09 14.15 14.05 14.14 623,691 +0.19(+1.39%)
Aug 31, 2005 13.90 13.95 13.87 13.95 653,370 +0.03(+0.24%)
Aug 30, 2005 14.00 14.00 13.88 13.92 1,169,422 -0.09(-0.61%)
Aug 29, 2005 13.94 14.01 13.91 14.00 673,303 +0.03(+0.19%)
Aug 26, 2005 14.10 14.11 13.96 13.97 621,919 +0.05(+0.34%)
Aug 25, 2005 13.83 13.93 13.83 13.93 547,059 +0.15(+1.07%)
Aug 24, 2005 13.88 13.88 13.77 13.78 1,334,647 -0.22(-1.56%)
Aug 23, 2005 14.27 14.27 13.97 14.00 2,543,493 -0.27(-1.90%)
Aug 22, 2005 14.29 14.33 14.27 14.27 1,203,973 +0.14(+0.99%)
Aug 19, 2005 14.11 14.14 14.08 14.13 879,281 -0.01(-0.10%)
Aug 18, 2005 14.19 14.20 14.09 14.14 1,964,983 -0.39(-2.66%)
Aug 17, 2005 14.52 14.63 14.50 14.53 1,040,519 +0.01(+0.05%)
Aug 16, 2005 14.83 14.83 14.49 14.52 1,387,802 -0.33(-2.23%)
Aug 15, 2005 14.88 14.88 14.80 14.85 1,211,946 +0.19(+1.31%)
Aug 12, 2005 14.74 14.74 14.62 14.66 1,219,919 +0.00(+0.03%)
Aug 11, 2005 14.66 14.69 14.60 14.66 1,413,051 -0.00(-0.03%)
Aug 10, 2005 14.64 14.73 14.59 14.66 2,074,395 +0.37(+2.61%)
Aug 09, 2005 14.30 14.32 14.25 14.29 853,589 -0.02(-0.11%)
Aug 08, 2005 14.28 14.33 14.27 14.31 703,425 +0.21(+1.46%)
Aug 05, 2005 14.15 14.15 14.06 14.10 858,462 +0.03(+0.21%)
Aug 04, 2005 14.22 14.22 14.06 14.07 975,847 -0.16(-1.16%)
Aug 03, 2005 14.29 14.30 14.15 14.24 1,506,073 -0.17(-1.16%)
Aug 02, 2005 14.27 14.41 14.26 14.40 2,367,193 +0.30(+2.11%)
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.