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 (%)
Aug 29, 2008 28.67 28.85 28.45 28.53 14,478,354 -0.39(-1.34%)
Aug 28, 2008 28.92 29.04 28.73 28.92 21,512,768 -0.51(-1.73%)
Aug 27, 2008 28.96 29.46 28.89 29.42 34,707,276 +1.00(+3.50%)
Aug 26, 2008 28.22 28.45 28.10 28.43 21,477,306 +0.68(+2.44%)
Aug 25, 2008 28.20 28.22 27.68 27.75 23,028,512 -0.28(-1.02%)
Aug 22, 2008 27.78 28.10 27.72 28.03 22,387,376 +0.33(+1.17%)
Aug 21, 2008 27.27 27.86 27.21 27.71 25,402,162 -0.48(-1.71%)
Aug 20, 2008 27.73 28.29 27.61 28.19 40,420,852 +1.48(+5.53%)
Aug 19, 2008 26.72 26.84 26.49 26.71 25,296,356 -0.39(-1.43%)
Aug 18, 2008 27.51 27.68 26.99 27.10 28,631,888 -0.68(-2.44%)
Aug 15, 2008 27.89 28.64 27.61 27.78 0 +0.03(+0.12%)
Aug 14, 2008 27.82 28.41 27.66 27.74 27,248,764 -0.03(-0.12%)
Aug 13, 2008 27.81 27.95 27.33 27.78 32,418,290 -0.30(-1.06%)
Aug 12, 2008 28.43 28.61 27.93 28.08 30,621,522 -0.99(-3.40%)
Aug 11, 2008 28.94 29.39 28.90 29.06 20,921,708 -0.58(-1.94%)
Aug 08, 2008 28.62 29.73 28.51 29.64 24,938,832 +0.72(+2.51%)
Aug 07, 2008 29.92 29.92 28.92 28.92 46,652,184 -1.73(-5.66%)
Aug 06, 2008 30.34 30.83 30.16 30.65 15,826,690 +0.15(+0.49%)
Aug 05, 2008 29.80 30.55 29.76 30.50 22,655,594 +0.58(+1.92%)
Aug 04, 2008 30.32 30.36 29.71 29.92 37,798,796 -0.82(-2.67%)
Aug 01, 2008 30.96 31.10 30.42 30.74 17,896,458 +0.50(+1.66%)
Jul 31, 2008 30.60 31.23 30.21 30.24 28,814,294 -1.34(-4.25%)
Jul 30, 2008 31.05 31.64 30.90 31.58 32,253,490 +0.74(+2.39%)
Jul 29, 2008 30.85 30.88 29.87 30.85 18,574,848 +0.89(+2.96%)
Jul 28, 2008 30.49 30.85 29.85 29.96 22,045,196 -0.87(-2.83%)
Jul 25, 2008 30.73 31.12 30.57 30.83 15,455,193 +0.23(+0.75%)
Jul 24, 2008 31.54 31.96 30.49 30.60 21,337,798 -1.37(-4.29%)
Jul 23, 2008 31.76 32.35 31.59 31.98 383,478,080 +0.41(+1.29%)
Jul 22, 2008 30.60 31.60 30.58 31.57 30,462,920 +0.52(+1.67%)
Jul 21, 2008 31.21 31.42 30.93 31.05 31,905,232 +0.33(+1.07%)
Jul 18, 2008 30.62 30.87 30.43 30.72 36,472,948 +0.12(+0.41%)
Jul 17, 2008 30.14 30.81 30.12 30.60 47,362,772 +0.29(+0.96%)
Jul 16, 2008 28.96 30.37 28.86 30.31 46,013,772 +1.47(+5.09%)
Jul 15, 2008 28.99 29.52 28.30 28.84 45,983,736 -0.92(-3.08%)
Jul 14, 2008 30.53 30.61 29.63 29.76 30,288,442 -0.29(-0.97%)
Jul 11, 2008 29.83 30.43 29.50 30.05 30,265,682 -0.02(-0.08%)
Jul 10, 2008 29.65 30.14 29.36 30.07 43,651,512 +1.11(+3.84%)
Jul 09, 2008 29.80 30.03 28.94 28.96 36,488,548 -0.60(-2.04%)
Jul 08, 2008 28.76 29.72 28.57 29.56 58,785,156 +0.56(+1.92%)
Jul 07, 2008 29.34 29.57 28.58 29.00 41,485,620 +0.63(+2.21%)
Jul 04, 2008 28.39 28.66 27.89 28.37 29,643,022 +0.00(+0.00%)
Jul 03, 2008 28.39 28.66 27.89 28.37 29,643,022 +0.04(+0.14%)
Jul 02, 2008 29.30 29.47 28.19 28.33 31,125,180 -1.06(-3.61%)
Jul 01, 2008 29.08 29.46 28.63 29.40 32,046,724 -0.15(-0.51%)
Jun 30, 2008 29.52 29.88 29.50 29.55 23,652,342 +0.18(+0.60%)
Jun 27, 2008 29.31 29.66 29.13 29.37 22,472,372 +0.15(+0.51%)
Jun 26, 2008 29.96 30.04 29.18 29.22 47,094,412 -1.56(-5.07%)
Jun 25, 2008 30.46 30.91 30.35 30.78 26,604,904 +0.67(+2.23%)
Jun 24, 2008 29.79 30.44 29.54 30.11 25,896,042 -0.15(-0.51%)
Jun 23, 2008 30.28 30.38 29.99 30.27 21,293,688 +0.14(+0.46%)
Jun 20, 2008 30.90 30.94 30.13 30.13 38,289,968 -1.64(-5.17%)
Jun 19, 2008 31.25 32.06 31.25 31.77 25,238,246 +0.05(+0.15%)
Jun 18, 2008 31.80 31.84 31.18 31.72 23,089,028 +0.38(+1.22%)
Jun 17, 2008 31.80 31.99 30.98 31.34 19,337,514 -0.16(-0.50%)
Jun 16, 2008 31.16 31.55 31.07 31.50 12,587,367 +0.26(+0.82%)
Jun 13, 2008 30.82 31.26 30.69 31.24 26,403,156 -0.07(-0.21%)
Jun 12, 2008 31.08 31.61 30.98 31.31 26,889,846 +0.75(+2.46%)
Jun 11, 2008 31.47 31.47 30.55 30.55 34,241,596 -0.76(-2.42%)
Jun 10, 2008 31.31 31.67 31.14 31.31 38,728,044 -0.84(-2.60%)
Jun 09, 2008 32.36 32.49 31.71 32.15 28,197,410 +0.18(+0.56%)
Jun 06, 2008 33.20 33.26 31.97 31.97 45,474,780 -1.99(-5.86%)
Jun 05, 2008 33.08 33.97 33.03 33.96 27,284,226 +1.08(+3.28%)
Jun 04, 2008 32.97 33.26 32.76 32.88 22,702,422 -0.38(-1.15%)
Jun 03, 2008 33.94 33.96 33.11 33.26 24,101,898 -1.29(-3.72%)
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.