Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.36 +0.02 (+0.08%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 21.95 22.00 21.73 21.97 3,341,221 +0.07(+0.32%)
Nov 29, 2006 21.66 21.91 21.65 21.90 6,254,981 +0.69(+3.23%)
Nov 28, 2006 21.04 21.39 20.90 21.22 9,649,960 -0.43(-1.99%)
Nov 27, 2006 22.09 22.10 21.59 21.65 7,868,582 -0.53(-2.38%)
Nov 24, 2006 22.09 22.26 21.96 22.18 2,493,668 +0.05(+0.24%)
Nov 22, 2006 22.10 22.12 21.98 22.12 4,737,190 +0.48(+2.20%)
Nov 21, 2006 21.58 21.65 21.52 21.65 4,349,613 +0.08(+0.37%)
Nov 20, 2006 21.51 21.62 21.44 21.57 3,882,701 +0.00(+0.02%)
Nov 17, 2006 21.52 21.58 21.41 21.56 4,499,615 +0.13(+0.62%)
Nov 16, 2006 21.68 21.68 21.40 21.43 4,605,830 +0.02(+0.11%)
Nov 15, 2006 21.37 21.48 21.29 21.41 4,594,992 +0.24(+1.14%)
Nov 14, 2006 21.09 21.18 21.01 21.16 4,581,119 +0.12(+0.55%)
Nov 13, 2006 20.76 21.08 20.76 21.05 4,196,144 +0.36(+1.73%)
Nov 10, 2006 20.68 20.73 20.61 20.69 3,744,404 +0.04(+0.20%)
Nov 09, 2006 20.56 20.79 20.56 20.65 6,345,155 +0.35(+1.73%)
Nov 08, 2006 20.18 20.34 20.10 20.30 3,469,979 -0.03(-0.14%)
Nov 07, 2006 20.40 20.49 20.30 20.33 3,912,614 -0.13(-0.62%)
Nov 06, 2006 20.23 20.49 20.20 20.45 4,438,921 +0.40(+2.01%)
Nov 03, 2006 20.02 20.07 19.92 20.05 2,924,598 +0.10(+0.49%)
Nov 02, 2006 19.74 19.95 19.73 19.95 4,382,995 +0.24(+1.22%)
Nov 01, 2006 19.95 19.95 19.66 19.71 5,681,853 -0.03(-0.15%)
Oct 31, 2006 19.69 19.77 19.62 19.74 2,378,349 +0.31(+1.59%)
Oct 30, 2006 19.50 19.51 19.26 19.43 3,118,386 -0.05(-0.24%)
Oct 27, 2006 19.61 19.63 19.43 19.48 4,653,952 -0.40(-2.03%)
Oct 26, 2006 19.81 19.92 19.77 19.88 3,153,069 +0.13(+0.68%)
Oct 25, 2006 19.70 19.80 19.65 19.75 2,999,599 +0.05(+0.26%)
Oct 24, 2006 19.64 19.71 19.56 19.70 2,745,983 +0.09(+0.47%)
Oct 23, 2006 19.61 19.63 19.42 19.61 2,193,232 +0.01(+0.05%)
Oct 20, 2006 19.63 19.67 19.56 19.60 2,151,613 +0.01(+0.06%)
Oct 19, 2006 19.52 19.60 19.49 19.59 1,802,187 +0.04(+0.21%)
Oct 18, 2006 19.49 19.66 19.45 19.54 1,872,852 +0.20(+1.01%)
Oct 17, 2006 19.47 19.49 19.20 19.35 2,414,332 -0.16(-0.80%)
Oct 16, 2006 19.46 19.57 19.39 19.50 2,220,544 +0.11(+0.55%)
Oct 13, 2006 19.36 19.45 19.32 19.40 2,330,661 -0.02(-0.12%)
Oct 12, 2006 19.26 19.48 19.17 19.42 3,114,484 +0.37(+1.94%)
Oct 11, 2006 19.00 19.13 18.96 19.05 1,487,010 +0.08(+0.43%)
Oct 10, 2006 18.91 18.99 18.87 18.97 1,550,739 +0.18(+0.97%)
Oct 09, 2006 18.93 18.93 18.67 18.79 1,776,608 -0.15(-0.81%)
Oct 06, 2006 18.92 18.98 18.80 18.94 1,547,271 -0.18(-0.94%)
Oct 05, 2006 19.04 19.15 18.99 19.12 1,473,570 +0.04(+0.22%)
Oct 04, 2006 18.76 19.08 18.70 19.08 1,669,526 +0.28(+1.50%)
Oct 03, 2006 18.78 18.88 18.67 18.80 2,866,938 +0.03(+0.13%)
Oct 02, 2006 18.81 18.89 18.73 18.77 1,994,241 +0.01(+0.05%)
Sep 29, 2006 18.78 18.83 18.71 18.76 2,015,917 -0.05(-0.27%)
Sep 28, 2006 18.85 18.90 18.74 18.82 1,918,373 +0.07(+0.39%)
Sep 27, 2006 18.75 18.78 18.66 18.74 2,261,729 +0.12(+0.62%)
Sep 26, 2006 18.60 18.64 18.40 18.63 2,175,023 -0.23(-1.22%)
Sep 25, 2006 18.72 18.87 18.54 18.86 1,897,564 +0.24(+1.30%)
Sep 22, 2006 18.74 18.74 18.50 18.61 2,364,043 -0.07(-0.37%)
Sep 21, 2006 18.94 18.94 18.66 18.68 2,099,155 -0.09(-0.49%)
Sep 20, 2006 18.72 18.80 18.68 18.78 2,701,763 +0.44(+2.39%)
Sep 19, 2006 18.63 18.63 18.22 18.34 2,276,469 -0.23(-1.25%)
Sep 18, 2006 18.50 18.62 18.42 18.57 1,750,163 +0.23(+1.23%)
Sep 15, 2006 18.34 18.40 18.26 18.34 1,420,680 +0.06(+0.35%)
Sep 14, 2006 18.35 18.35 18.21 18.28 1,506,085 -0.20(-1.10%)
Sep 13, 2006 18.28 18.51 18.27 18.48 2,067,508 +0.21(+1.12%)
Sep 12, 2006 18.14 18.30 18.09 18.28 2,162,884 +0.33(+1.82%)
Sep 11, 2006 18.11 18.11 17.83 17.95 3,286,162 -0.32(-1.74%)
Sep 08, 2006 18.21 18.28 18.19 18.27 958,969 +0.09(+0.51%)
Sep 07, 2006 18.11 18.27 18.04 18.18 2,168,520 -0.07(-0.38%)
Sep 06, 2006 18.35 18.43 18.20 18.25 1,836,869 -0.36(-1.91%)
Sep 05, 2006 18.61 18.61 18.49 18.60 2,186,729 +0.15(+0.79%)
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.