Skip to main content

China Largecap Ishares ETF (NY: FXI )

23.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 41.21 41.45 40.27 40.65 19,813,784 -0.47(-1.15%)
Sep 27, 2007 40.51 41.20 40.34 41.12 17,123,380 +1.36(+3.42%)
Sep 26, 2007 39.79 40.02 39.38 39.76 14,491,984 +0.43(+1.10%)
Sep 25, 2007 38.93 39.38 38.67 39.33 15,102,298 +0.16(+0.41%)
Sep 24, 2007 39.46 39.60 38.74 39.17 16,142,764 +1.12(+2.94%)
Sep 21, 2007 37.60 38.17 37.54 38.05 15,398,349 +1.10(+2.99%)
Sep 20, 2007 36.70 37.46 36.76 36.94 12,778,701 -0.15(-0.40%)
Sep 19, 2007 37.21 37.86 36.81 37.09 22,323,756 +0.21(+0.58%)
Sep 18, 2007 35.39 37.01 35.17 36.88 21,730,628 +1.94(+5.54%)
Sep 17, 2007 34.93 35.21 34.59 34.94 9,683,195 -0.30(-0.84%)
Sep 14, 2007 34.64 35.44 34.58 35.24 12,725,533 +0.53(+1.54%)
Sep 13, 2007 34.78 34.99 34.48 34.71 9,905,114 +0.23(+0.66%)
Sep 12, 2007 34.04 34.57 33.80 34.48 15,755,888 +0.34(+0.99%)
Sep 11, 2007 33.74 34.26 33.74 34.14 13,821,532 +0.41(+1.23%)
Sep 10, 2007 33.93 34.01 33.02 33.73 15,968,230 +0.58(+1.75%)
Sep 07, 2007 33.19 33.40 32.76 33.15 13,908,000 -0.84(-2.48%)
Sep 06, 2007 33.83 34.27 33.56 33.99 10,053,345 +0.37(+1.11%)
Sep 05, 2007 33.88 34.03 33.34 33.62 14,996,918 -0.89(-2.58%)
Sep 04, 2007 33.92 34.81 33.87 34.51 11,281,324 +0.56(+1.66%)
Aug 31, 2007 34.23 34.64 33.89 33.94 16,000,560 +0.86(+2.61%)
Aug 30, 2007 32.84 33.46 32.58 33.08 10,174,043 -0.36(-1.08%)
Aug 29, 2007 32.55 33.61 32.48 33.44 19,260,344 +1.67(+5.25%)
Aug 28, 2007 33.17 33.23 31.69 31.77 24,130,008 -2.79(-8.08%)
Aug 27, 2007 33.40 34.90 33.29 34.57 28,349,384 +2.13(+6.56%)
Aug 24, 2007 31.40 32.56 31.39 32.44 13,791,558 +1.27(+4.08%)
Aug 23, 2007 31.32 31.44 30.67 31.17 15,665,781 +0.02(+0.07%)
Aug 22, 2007 30.30 31.16 30.27 31.15 15,458,886 +2.01(+6.91%)
Aug 21, 2007 29.15 29.78 29.02 29.13 13,085,751 +0.36(+1.26%)
Aug 20, 2007 28.93 29.02 28.29 28.77 16,101,122 +0.68(+2.41%)
Aug 17, 2007 27.95 28.35 27.28 28.09 25,410,420 +1.05(+3.89%)
Aug 16, 2007 27.35 27.78 25.11 27.04 39,864,148 -0.64(-2.31%)
Aug 15, 2007 28.54 28.85 27.55 27.68 18,567,216 -1.19(-4.13%)
Aug 14, 2007 29.56 29.62 28.79 28.87 13,200,533 -0.41(-1.40%)
Aug 13, 2007 29.43 30.04 29.28 29.28 10,208,139 -0.18(-0.60%)
Aug 10, 2007 28.91 29.66 28.62 29.46 17,614,038 -0.07(-0.24%)
Aug 09, 2007 29.68 30.22 29.42 29.53 11,238,735 -1.16(-3.78%)
Aug 08, 2007 30.25 30.98 29.97 30.69 11,350,757 +1.27(+4.32%)
Aug 07, 2007 29.09 29.71 28.83 29.42 15,306,297 -0.21(-0.70%)
Aug 06, 2007 29.36 29.81 28.45 29.63 18,840,502 +0.18(+0.61%)
Aug 03, 2007 30.00 30.76 29.39 29.45 11,200,848 -1.31(-4.26%)
Aug 02, 2007 30.60 30.90 30.41 30.76 14,637,173 -0.23(-0.73%)
Aug 01, 2007 30.85 31.19 30.20 30.98 23,665,940 -0.61(-1.94%)
Jul 31, 2007 32.02 32.25 31.31 31.60 15,346,881 +0.17(+0.53%)
Jul 30, 2007 30.89 31.57 30.80 31.43 13,879,049 +1.25(+4.13%)
Jul 27, 2007 30.63 30.94 29.99 30.18 18,013,582 -0.51(-1.66%)
Jul 26, 2007 31.46 31.50 29.88 30.69 27,160,280 -1.29(-4.02%)
Jul 25, 2007 32.07 32.26 31.47 31.98 12,623,429 +0.58(+1.86%)
Jul 24, 2007 31.98 32.10 31.37 31.39 11,107,357 -0.81(-2.51%)
Jul 23, 2007 32.07 32.27 31.95 32.20 10,010,902 +0.98(+3.14%)
Jul 20, 2007 31.62 31.62 31.12 31.22 8,605,785 +0.01(+0.03%)
Jul 19, 2007 31.12 31.36 31.12 31.21 10,008,413 +0.42(+1.36%)
Jul 18, 2007 30.79 31.04 30.38 30.79 10,877,781 -0.60(-1.90%)
Jul 17, 2007 31.47 31.65 31.18 31.39 11,643,292 -0.02(-0.05%)
Jul 16, 2007 31.48 31.69 31.23 31.40 8,628,568 -0.44(-1.38%)
Jul 13, 2007 31.91 31.91 31.67 31.84 5,591,561 +0.11(+0.36%)
Jul 12, 2007 31.39 31.73 31.34 31.73 9,122,365 +0.60(+1.92%)
Jul 11, 2007 30.92 31.20 30.92 31.13 9,580,232 +0.17(+0.54%)
Jul 10, 2007 31.25 31.34 30.85 30.96 11,436,942 -0.37(-1.17%)
Jul 09, 2007 31.16 31.41 31.17 31.33 10,112,381 +0.43(+1.38%)
Jul 06, 2007 30.49 30.92 30.43 30.90 9,206,127 +0.76(+2.51%)
Jul 05, 2007 29.98 30.30 29.95 30.15 10,488,669 -0.11(-0.35%)
Jul 03, 2007 29.96 30.25 29.87 30.25 6,661,660 +0.62(+2.10%)
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.