Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.13 +0.94 (+3.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 16.97 17.31 16.87 16.94 0 -0.44(-2.53%)
Feb 26, 2009 17.74 17.93 17.28 17.38 45,313,576 -0.40(-2.23%)
Feb 25, 2009 17.94 18.21 17.44 17.77 46,042,748 -0.45(-2.45%)
Feb 24, 2009 17.52 18.28 17.36 18.22 61,757,444 +0.94(+5.44%)
Feb 23, 2009 18.02 18.06 17.17 17.28 59,555,944 -0.24(-1.35%)
Feb 20, 2009 17.37 17.77 17.13 17.52 67,735,208 -0.30(-1.68%)
Feb 19, 2009 18.27 18.34 17.66 17.82 41,197,232 +0.00(+0.00%)
Feb 18, 2009 17.90 17.94 17.50 17.82 50,070,436 +0.47(+2.69%)
Feb 17, 2009 17.61 17.68 17.29 17.35 69,264,064 -1.33(-7.12%)
Feb 13, 2009 18.74 18.93 18.53 18.68 42,960,908 +0.24(+1.32%)
Feb 12, 2009 18.23 18.48 17.86 18.44 55,070,988 -0.36(-1.93%)
Feb 11, 2009 18.93 19.17 18.52 18.80 64,420,208 +0.08(+0.45%)
Feb 10, 2009 19.62 19.83 18.64 18.71 62,167,084 -0.97(-4.92%)
Feb 09, 2009 19.77 19.88 19.49 19.68 42,595,072 -0.15(-0.77%)
Feb 06, 2009 19.47 20.00 19.29 19.84 61,747,260 +0.90(+4.75%)
Feb 05, 2009 18.39 19.26 18.34 18.94 66,358,036 +0.68(+3.70%)
Feb 04, 2009 18.11 18.64 18.08 18.26 63,083,328 +0.47(+2.66%)
Feb 03, 2009 17.63 17.98 17.36 17.79 38,538,596 +0.38(+2.16%)
Feb 02, 2009 17.19 17.63 17.17 17.41 36,615,740 -0.08(-0.48%)
Jan 30, 2009 17.75 18.02 17.38 17.50 0 +0.40(+2.32%)
Jan 29, 2009 17.53 17.60 17.08 17.10 44,899,024 -0.97(-5.36%)
Jan 28, 2009 17.90 18.27 17.80 18.07 50,517,984 +0.66(+3.80%)
Jan 27, 2009 17.31 17.52 17.17 17.40 34,452,108 +0.25(+1.46%)
Jan 26, 2009 17.16 17.54 16.92 17.15 45,197,312 +0.08(+0.49%)
Jan 23, 2009 16.32 17.22 16.32 17.07 55,556,864 +0.45(+2.72%)
Jan 22, 2009 16.64 17.27 16.27 16.62 61,437,116 -0.87(-4.98%)
Jan 21, 2009 17.08 17.53 16.51 17.49 77,914,192 +0.95(+5.73%)
Jan 20, 2009 17.48 17.55 16.45 16.54 81,013,792 -1.54(-8.52%)
Jan 16, 2009 18.14 18.71 17.45 18.08 61,739,300 +0.24(+1.33%)
Jan 15, 2009 17.59 18.09 16.93 17.84 108,873,248 +0.30(+1.71%)
Jan 14, 2009 17.77 17.80 17.24 17.54 62,467,900 -0.49(-2.70%)
Jan 13, 2009 17.90 18.21 17.77 18.03 46,369,896 -0.20(-1.11%)
Jan 12, 2009 18.83 18.86 18.12 18.23 51,681,548 -1.07(-5.56%)
Jan 09, 2009 19.79 19.83 19.22 19.31 42,548,264 -0.75(-3.72%)
Jan 08, 2009 19.71 20.09 19.61 20.05 39,113,908 -0.36(-1.77%)
Jan 07, 2009 20.81 20.83 20.30 20.41 58,638,856 -1.57(-7.16%)
Jan 06, 2009 22.08 22.43 21.88 21.99 44,340,416 +0.07(+0.32%)
Jan 05, 2009 21.79 22.20 21.69 21.92 36,209,308 +0.24(+1.12%)
Jan 02, 2009 20.90 21.73 20.76 21.68 38,386,564 +1.41(+6.94%)
Jan 01, 2009 19.96 20.38 19.83 20.27 0 +0.00(+0.00%)
Dec 31, 2008 19.96 20.38 19.83 20.27 20,705,028 +0.24(+1.18%)
Dec 30, 2008 19.64 20.04 19.62 20.03 22,519,502 +0.36(+1.81%)
Dec 29, 2008 19.72 19.77 19.38 19.68 19,129,998 +0.13(+0.64%)
Dec 26, 2008 19.47 19.63 19.33 19.55 8,107,790 +0.06(+0.32%)
Dec 24, 2008 19.36 19.55 19.29 19.49 12,681,585 +0.25(+1.30%)
Dec 23, 2008 19.65 19.70 19.22 19.24 44,820,224 -0.87(-4.33%)
Dec 22, 2008 20.67 20.67 19.89 20.11 51,349,748 -1.03(-4.88%)
Dec 19, 2008 21.14 21.31 20.84 21.14 46,624,796 +0.05(+0.23%)
Dec 18, 2008 21.75 21.80 20.82 21.09 61,395,372 -0.19(-0.91%)
Dec 17, 2008 21.43 21.74 21.19 21.29 46,514,176 -0.28(-1.32%)
Dec 16, 2008 20.57 21.66 20.34 21.57 68,980,888 +1.47(+7.30%)
Dec 15, 2008 20.55 20.59 19.87 20.10 51,700,572 -0.65(-3.13%)
Dec 12, 2008 20.03 20.94 19.93 20.75 65,939,384 -0.09(-0.43%)
Dec 11, 2008 21.44 21.72 20.66 20.84 54,929,956 -0.77(-3.59%)
Dec 10, 2008 21.43 21.68 21.11 21.62 76,316,552 +1.50(+7.43%)
Dec 09, 2008 20.28 20.88 20.04 20.12 78,642,288 -0.85(-4.03%)
Dec 08, 2008 20.57 21.28 20.46 20.97 97,679,352 +1.71(+8.88%)
Dec 05, 2008 18.18 19.42 18.01 19.26 80,199,704 +1.37(+7.66%)
Dec 04, 2008 18.18 18.75 17.65 17.89 76,186,752 -0.97(-5.14%)
Dec 03, 2008 18.25 19.03 17.82 18.86 71,266,728 +0.58(+3.18%)
Dec 02, 2008 17.77 18.40 17.45 18.28 70,519,944 +1.25(+7.36%)
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.