Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 48.32 49.57 47.95 49.33 27,523,498 +1.60(+3.35%)
Oct 30, 2007 48.42 48.55 47.43 47.73 15,059,542 -0.87(-1.80%)
Oct 29, 2007 48.43 48.76 48.17 48.60 15,567,045 +1.35(+2.85%)
Oct 26, 2007 47.11 47.53 46.88 47.25 18,754,162 +0.39(+0.83%)
Oct 25, 2007 46.32 46.93 45.57 46.87 22,014,812 +0.25(+0.54%)
Oct 24, 2007 46.39 46.73 45.26 46.62 27,256,836 -0.80(-1.69%)
Oct 23, 2007 47.02 47.58 46.27 47.42 26,988,010 +1.93(+4.24%)
Oct 22, 2007 43.62 45.61 42.19 45.49 37,320,068 +0.50(+1.10%)
Oct 19, 2007 47.28 47.31 44.64 44.99 38,667,208 -2.98(-6.21%)
Oct 18, 2007 46.32 48.19 46.30 47.97 32,418,540 -1.35(-2.74%)
Oct 17, 2007 47.17 49.32 46.94 49.32 58,835,348 +4.39(+9.77%)
Oct 16, 2007 45.76 45.76 44.39 44.93 32,238,862 -0.88(-1.92%)
Oct 15, 2007 46.90 47.01 44.76 45.81 28,552,098 +0.01(+0.02%)
Oct 12, 2007 44.64 45.83 44.33 45.80 26,546,978 +2.35(+5.40%)
Oct 11, 2007 45.12 45.59 42.40 43.46 45,584,548 +0.04(+0.08%)
Oct 10, 2007 43.26 43.62 42.77 43.42 15,760,540 +0.10(+0.22%)
Oct 09, 2007 42.93 43.34 42.50 43.32 16,314,899 +1.07(+2.52%)
Oct 08, 2007 42.06 42.35 41.76 42.26 11,022,246 -1.00(-2.30%)
Oct 05, 2007 42.49 43.25 42.10 43.25 25,797,928 +2.35(+5.74%)
Oct 04, 2007 40.55 41.01 39.56 40.91 21,081,086 +0.39(+0.97%)
Oct 03, 2007 41.50 41.89 40.14 40.51 31,251,382 -2.26(-5.29%)
Oct 02, 2007 43.01 43.36 42.34 42.78 22,612,822 +0.96(+2.29%)
Oct 01, 2007 40.91 42.24 40.91 41.82 24,377,554 +1.19(+2.92%)
Sep 28, 2007 41.20 41.43 40.25 40.64 19,820,548 -0.47(-1.15%)
Sep 27, 2007 40.50 41.18 40.33 41.11 17,129,224 +1.36(+3.42%)
Sep 26, 2007 39.78 40.00 39.37 39.75 14,496,931 +0.43(+1.10%)
Sep 25, 2007 38.92 39.37 38.66 39.31 15,107,453 +0.16(+0.41%)
Sep 24, 2007 39.45 39.58 38.73 39.15 16,148,274 +1.12(+2.94%)
Sep 21, 2007 37.59 38.16 37.52 38.03 15,403,605 +1.10(+2.99%)
Sep 20, 2007 36.68 37.44 36.74 36.93 12,783,063 -0.15(-0.40%)
Sep 19, 2007 37.20 37.85 36.80 37.08 22,331,376 +0.21(+0.58%)
Sep 18, 2007 35.38 37.00 35.16 36.87 21,738,044 +1.93(+5.54%)
Sep 17, 2007 34.92 35.20 34.57 34.93 9,686,500 -0.30(-0.84%)
Sep 14, 2007 34.62 35.43 34.56 35.23 12,729,876 +0.53(+1.54%)
Sep 13, 2007 34.76 34.98 34.47 34.69 9,908,495 +0.23(+0.66%)
Sep 12, 2007 34.03 34.56 33.79 34.47 15,761,266 +0.34(+0.99%)
Sep 11, 2007 33.73 34.25 33.73 34.13 13,826,249 +0.41(+1.23%)
Sep 10, 2007 33.92 34.00 33.01 33.72 15,973,680 +0.58(+1.75%)
Sep 07, 2007 33.18 33.39 32.75 33.14 13,912,747 -0.84(-2.48%)
Sep 06, 2007 33.82 34.26 33.55 33.98 10,056,777 +0.37(+1.11%)
Sep 05, 2007 33.87 34.01 33.33 33.61 15,002,037 -0.89(-2.58%)
Sep 04, 2007 33.91 34.80 33.86 34.50 11,285,175 +0.56(+1.66%)
Aug 31, 2007 34.22 34.62 33.88 33.93 16,006,021 +0.86(+2.61%)
Aug 30, 2007 32.82 33.45 32.57 33.07 10,177,515 -0.36(-1.08%)
Aug 29, 2007 32.54 33.60 32.47 33.43 19,266,918 +1.67(+5.25%)
Aug 28, 2007 33.16 33.22 31.68 31.76 24,138,244 -2.79(-8.08%)
Aug 27, 2007 33.39 34.89 33.28 34.56 28,359,060 +2.13(+6.56%)
Aug 24, 2007 31.39 32.55 31.38 32.43 13,796,265 +1.27(+4.08%)
Aug 23, 2007 31.31 31.42 30.66 31.16 15,671,128 +0.02(+0.07%)
Aug 22, 2007 30.29 31.14 30.26 31.14 15,464,162 +2.01(+6.91%)
Aug 21, 2007 29.14 29.77 29.01 29.12 13,090,218 +0.36(+1.26%)
Aug 20, 2007 28.92 29.01 28.28 28.76 16,106,618 +0.68(+2.41%)
Aug 17, 2007 27.94 28.34 27.27 28.08 25,419,094 +1.05(+3.89%)
Aug 16, 2007 27.34 27.77 25.11 27.03 39,877,756 -0.64(-2.31%)
Aug 15, 2007 28.54 28.84 27.54 27.67 18,573,554 -1.19(-4.13%)
Aug 14, 2007 29.55 29.61 28.78 28.86 13,205,038 -0.41(-1.40%)
Aug 13, 2007 29.42 30.03 29.27 29.27 10,211,623 -0.18(-0.60%)
Aug 10, 2007 28.90 29.65 28.61 29.45 17,620,050 -0.07(-0.24%)
Aug 09, 2007 29.67 30.21 29.41 29.52 11,242,571 -1.16(-3.78%)
Aug 08, 2007 30.24 30.97 29.96 30.68 11,354,632 +1.27(+4.32%)
Aug 07, 2007 29.08 29.70 28.82 29.41 15,311,522 -0.21(-0.70%)
Aug 06, 2007 29.35 29.80 28.44 29.62 18,846,932 +0.18(+0.61%)
Aug 03, 2007 29.99 30.75 29.38 29.44 11,204,671 -1.31(-4.26%)
Aug 02, 2007 30.59 30.89 30.40 30.75 14,642,169 -0.23(-0.73%)
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.