Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 16.96 17.31 16.87 16.93 0 -0.44(-2.53%)
Feb 26, 2009 17.74 17.93 17.28 17.37 45,321,388 -0.40(-2.23%)
Feb 25, 2009 17.94 18.21 17.44 17.77 46,050,684 -0.45(-2.45%)
Feb 24, 2009 17.51 18.28 17.35 18.22 61,768,092 +0.94(+5.44%)
Feb 23, 2009 18.01 18.06 17.17 17.28 59,566,212 -0.24(-1.35%)
Feb 20, 2009 17.37 17.77 17.13 17.51 67,746,888 -0.30(-1.68%)
Feb 19, 2009 18.27 18.33 17.66 17.81 41,204,336 +0.00(+0.00%)
Feb 18, 2009 17.90 17.94 17.49 17.81 50,079,068 +0.47(+2.69%)
Feb 17, 2009 17.61 17.67 17.28 17.35 69,276,008 -1.33(-7.12%)
Feb 13, 2009 18.74 18.93 18.53 18.68 42,968,312 +0.24(+1.32%)
Feb 12, 2009 18.23 18.47 17.85 18.43 55,080,480 -0.36(-1.93%)
Feb 11, 2009 18.93 19.16 18.52 18.79 64,431,316 +0.08(+0.45%)
Feb 10, 2009 19.62 19.83 18.63 18.71 62,177,804 -0.97(-4.92%)
Feb 09, 2009 19.76 19.87 19.49 19.68 42,602,416 -0.15(-0.77%)
Feb 06, 2009 19.46 19.99 19.29 19.83 61,757,904 +0.90(+4.75%)
Feb 05, 2009 18.39 19.25 18.33 18.93 66,369,480 +0.68(+3.70%)
Feb 04, 2009 18.11 18.63 18.08 18.26 63,094,204 +0.47(+2.66%)
Feb 03, 2009 17.63 17.97 17.35 17.78 38,545,240 +0.38(+2.16%)
Feb 02, 2009 17.19 17.63 17.17 17.41 36,622,052 -0.08(-0.48%)
Jan 30, 2009 17.75 18.02 17.38 17.49 0 +0.40(+2.32%)
Jan 29, 2009 17.53 17.60 17.08 17.09 44,906,768 -0.97(-5.36%)
Jan 28, 2009 17.90 18.27 17.80 18.06 50,526,696 +0.66(+3.80%)
Jan 27, 2009 17.30 17.52 17.17 17.40 34,458,048 +0.25(+1.46%)
Jan 26, 2009 17.16 17.53 16.91 17.15 45,205,104 +0.08(+0.49%)
Jan 23, 2009 16.32 17.21 16.31 17.07 55,566,440 +0.45(+2.73%)
Jan 22, 2009 16.64 17.27 16.27 16.61 61,447,708 -0.87(-4.98%)
Jan 21, 2009 17.08 17.53 16.51 17.49 77,927,624 +0.95(+5.73%)
Jan 20, 2009 17.48 17.55 16.45 16.54 81,027,760 -1.54(-8.52%)
Jan 16, 2009 18.14 18.71 17.44 18.08 61,749,944 +0.24(+1.33%)
Jan 15, 2009 17.59 18.09 16.93 17.84 108,892,016 +0.30(+1.71%)
Jan 14, 2009 17.77 17.80 17.24 17.54 62,478,668 -0.49(-2.70%)
Jan 13, 2009 17.90 18.20 17.77 18.03 46,377,892 -0.20(-1.11%)
Jan 12, 2009 18.82 18.86 18.11 18.23 51,690,460 -1.07(-5.56%)
Jan 09, 2009 19.78 19.83 19.22 19.30 42,555,600 -0.75(-3.72%)
Jan 08, 2009 19.71 20.08 19.61 20.05 39,120,652 -0.36(-1.77%)
Jan 07, 2009 20.81 20.83 20.30 20.41 58,648,968 -1.57(-7.16%)
Jan 06, 2009 22.08 22.43 21.87 21.99 44,348,060 +0.07(+0.32%)
Jan 05, 2009 21.78 22.20 21.69 21.92 36,215,552 +0.24(+1.12%)
Jan 02, 2009 20.90 21.73 20.76 21.67 38,393,180 +1.41(+6.94%)
Jan 01, 2009 19.96 20.38 19.83 20.26 0 +0.00(+0.00%)
Dec 31, 2008 19.96 20.38 19.83 20.26 20,708,598 +0.24(+1.18%)
Dec 30, 2008 19.64 20.03 19.62 20.03 22,523,384 +0.36(+1.81%)
Dec 29, 2008 19.71 19.76 19.37 19.67 19,133,296 +0.13(+0.64%)
Dec 26, 2008 19.47 19.63 19.33 19.55 8,109,188 +0.06(+0.32%)
Dec 24, 2008 19.35 19.55 19.28 19.48 12,683,771 +0.25(+1.30%)
Dec 23, 2008 19.65 19.69 19.21 19.23 44,827,952 -0.87(-4.33%)
Dec 22, 2008 20.66 20.66 19.89 20.10 51,358,604 -1.03(-4.88%)
Dec 19, 2008 21.14 21.30 20.83 21.14 46,632,836 +0.05(+0.23%)
Dec 18, 2008 21.75 21.79 20.82 21.09 61,405,964 -0.19(-0.91%)
Dec 17, 2008 21.43 21.73 21.19 21.28 46,522,196 -0.28(-1.32%)
Dec 16, 2008 20.57 21.66 20.34 21.57 68,992,784 +1.47(+7.30%)
Dec 15, 2008 20.55 20.58 19.86 20.10 51,709,492 -0.65(-3.13%)
Dec 12, 2008 20.02 20.94 19.93 20.75 65,950,756 -0.09(-0.43%)
Dec 11, 2008 21.43 21.72 20.65 20.84 54,939,428 -0.77(-3.59%)
Dec 10, 2008 21.43 21.68 21.11 21.61 76,329,720 +1.50(+7.44%)
Dec 09, 2008 20.28 20.88 20.04 20.12 78,655,848 -0.85(-4.03%)
Dec 08, 2008 20.56 21.28 20.46 20.96 97,696,200 +1.71(+8.88%)
Dec 05, 2008 18.18 19.41 18.01 19.25 80,213,536 +1.37(+7.66%)
Dec 04, 2008 18.18 18.75 17.64 17.88 76,199,888 -0.97(-5.14%)
Dec 03, 2008 18.24 19.03 17.82 18.85 71,279,016 +0.58(+3.18%)
Dec 02, 2008 17.77 18.40 17.45 18.27 70,532,104 +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.