Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.09 +0.28 (+1.15%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 21.49 21.54 21.27 21.51 3,412,750 +0.07(+0.32%)
Nov 29, 2006 21.21 21.45 21.20 21.44 6,388,888 +0.67(+3.23%)
Nov 28, 2006 20.60 20.95 20.46 20.77 9,856,547 -0.42(-1.99%)
Nov 27, 2006 21.63 21.63 21.14 21.19 8,037,033 -0.52(-2.38%)
Nov 24, 2006 21.63 21.79 21.50 21.71 2,547,053 +0.05(+0.24%)
Nov 22, 2006 21.63 21.66 21.51 21.66 4,838,604 +0.47(+2.19%)
Nov 21, 2006 21.13 21.20 21.07 21.19 4,442,730 +0.08(+0.37%)
Nov 20, 2006 21.06 21.17 20.99 21.12 3,965,822 +0.00(+0.02%)
Nov 17, 2006 21.07 21.13 20.96 21.11 4,595,943 +0.13(+0.62%)
Nov 16, 2006 21.23 21.23 20.95 20.98 4,704,432 +0.02(+0.11%)
Nov 15, 2006 20.92 21.03 20.84 20.96 4,693,361 +0.24(+1.14%)
Nov 14, 2006 20.65 20.74 20.57 20.72 4,679,191 +0.11(+0.55%)
Nov 13, 2006 20.33 20.64 20.33 20.61 4,285,975 +0.35(+1.73%)
Nov 10, 2006 20.25 20.30 20.18 20.26 3,824,565 +0.04(+0.20%)
Nov 09, 2006 20.13 20.35 20.13 20.22 6,480,992 +0.34(+1.73%)
Nov 08, 2006 19.76 19.92 19.67 19.87 3,544,265 -0.03(-0.14%)
Nov 07, 2006 19.97 20.06 19.88 19.90 3,996,376 -0.12(-0.62%)
Nov 06, 2006 19.81 20.06 19.77 20.02 4,533,949 +0.40(+2.01%)
Nov 03, 2006 19.60 19.65 19.50 19.63 2,987,208 +0.09(+0.49%)
Nov 02, 2006 19.33 19.53 19.32 19.53 4,476,827 +0.23(+1.22%)
Nov 01, 2006 19.53 19.53 19.25 19.30 5,803,490 -0.03(-0.15%)
Oct 31, 2006 19.27 19.36 19.21 19.33 2,429,265 +0.30(+1.59%)
Oct 30, 2006 19.10 19.10 18.85 19.03 3,185,145 -0.05(-0.24%)
Oct 27, 2006 19.20 19.22 19.03 19.07 4,753,584 -0.40(-2.03%)
Oct 26, 2006 19.39 19.51 19.36 19.47 3,220,569 +0.13(+0.68%)
Oct 25, 2006 19.29 19.39 19.24 19.34 3,063,814 +0.05(+0.26%)
Oct 24, 2006 19.23 19.30 19.15 19.29 2,804,769 +0.09(+0.47%)
Oct 23, 2006 19.20 19.22 19.01 19.20 2,240,184 +0.01(+0.05%)
Oct 20, 2006 19.22 19.26 19.15 19.19 2,197,674 +0.01(+0.06%)
Oct 19, 2006 19.11 19.19 19.08 19.18 1,840,768 +0.04(+0.21%)
Oct 18, 2006 19.08 19.25 19.04 19.13 1,912,946 +0.19(+1.01%)
Oct 17, 2006 19.06 19.08 18.80 18.94 2,466,018 -0.15(-0.80%)
Oct 16, 2006 19.05 19.16 18.98 19.10 2,268,081 +0.10(+0.55%)
Oct 13, 2006 18.95 19.05 18.92 18.99 2,380,556 -0.02(-0.12%)
Oct 12, 2006 18.85 19.07 18.77 19.01 3,181,159 +0.36(+1.94%)
Oct 11, 2006 18.60 18.73 18.57 18.65 1,518,844 +0.08(+0.43%)
Oct 10, 2006 18.52 18.59 18.47 18.57 1,583,937 +0.18(+0.97%)
Oct 09, 2006 18.53 18.53 18.27 18.40 1,814,642 -0.15(-0.81%)
Oct 06, 2006 18.52 18.58 18.41 18.55 1,580,395 -0.18(-0.94%)
Oct 05, 2006 18.64 18.74 18.59 18.72 1,505,117 +0.04(+0.22%)
Oct 04, 2006 18.36 18.68 18.31 18.68 1,705,268 +0.28(+1.50%)
Oct 03, 2006 18.38 18.48 18.27 18.41 2,928,314 +0.02(+0.13%)
Oct 02, 2006 18.42 18.50 18.34 18.38 2,036,934 +0.01(+0.05%)
Sep 29, 2006 18.39 18.43 18.32 18.37 2,059,074 -0.05(-0.27%)
Sep 28, 2006 18.45 18.50 18.35 18.42 1,959,442 +0.07(+0.39%)
Sep 27, 2006 18.36 18.38 18.27 18.35 2,310,149 +0.11(+0.62%)
Sep 26, 2006 18.21 18.25 18.01 18.24 2,221,586 -0.23(-1.22%)
Sep 25, 2006 18.33 18.48 18.15 18.46 1,938,187 +0.24(+1.30%)
Sep 22, 2006 18.34 18.34 18.11 18.22 2,414,652 -0.07(-0.37%)
Sep 21, 2006 18.54 18.54 18.27 18.29 2,144,094 -0.09(-0.49%)
Sep 20, 2006 18.33 18.41 18.29 18.38 2,759,602 +0.43(+2.39%)
Sep 19, 2006 18.24 18.24 17.84 17.95 2,325,204 -0.23(-1.25%)
Sep 18, 2006 18.11 18.23 18.03 18.18 1,787,631 +0.22(+1.23%)
Sep 15, 2006 17.95 18.01 17.88 17.96 1,451,094 +0.06(+0.35%)
Sep 14, 2006 17.96 17.96 17.83 17.90 1,538,328 -0.20(-1.10%)
Sep 13, 2006 17.90 18.12 17.89 18.10 2,111,769 +0.20(+1.12%)
Sep 12, 2006 17.76 17.92 17.71 17.89 2,209,187 +0.32(+1.82%)
Sep 11, 2006 17.73 17.73 17.46 17.57 3,356,513 -0.31(-1.74%)
Sep 08, 2006 17.83 17.90 17.80 17.89 979,499 +0.09(+0.51%)
Sep 07, 2006 17.73 17.88 17.66 17.80 2,214,944 -0.07(-0.38%)
Sep 06, 2006 17.97 18.04 17.82 17.86 1,876,193 -0.35(-1.91%)
Sep 05, 2006 18.22 18.22 18.10 18.21 2,233,542 +0.14(+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.