Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 28.66 28.84 28.44 28.52 14,483,296 -0.39(-1.34%)
Aug 28, 2008 28.91 29.03 28.72 28.91 21,520,110 -0.51(-1.73%)
Aug 27, 2008 28.95 29.45 28.88 29.41 34,719,120 +1.00(+3.50%)
Aug 26, 2008 28.21 28.44 28.09 28.42 21,484,638 +0.68(+2.44%)
Aug 25, 2008 28.19 28.21 27.67 27.74 23,036,372 -0.28(-1.01%)
Aug 22, 2008 27.77 28.09 27.71 28.02 22,395,016 +0.33(+1.17%)
Aug 21, 2008 27.26 27.85 27.21 27.70 25,410,832 -0.48(-1.71%)
Aug 20, 2008 27.72 28.28 27.61 28.18 40,434,648 +1.48(+5.53%)
Aug 19, 2008 26.71 26.83 26.48 26.70 25,304,990 -0.39(-1.42%)
Aug 18, 2008 27.50 27.67 26.98 27.09 28,641,660 -0.68(-2.44%)
Aug 15, 2008 27.88 28.63 27.60 27.77 0 +0.03(+0.12%)
Aug 14, 2008 27.82 28.40 27.65 27.73 27,258,064 -0.03(-0.12%)
Aug 13, 2008 27.80 27.94 27.32 27.77 32,429,354 -0.30(-1.06%)
Aug 12, 2008 28.42 28.60 27.92 28.07 30,631,972 -0.99(-3.40%)
Aug 11, 2008 28.93 29.38 28.89 29.05 20,928,848 -0.58(-1.94%)
Aug 08, 2008 28.61 29.72 28.50 29.63 24,947,344 +0.72(+2.51%)
Aug 07, 2008 29.91 29.91 28.91 28.91 46,668,104 -1.73(-5.66%)
Aug 06, 2008 30.33 30.82 30.15 30.64 15,832,091 +0.15(+0.49%)
Aug 05, 2008 29.79 30.54 29.75 30.49 22,663,326 +0.58(+1.92%)
Aug 04, 2008 30.31 30.35 29.70 29.91 37,811,696 -0.82(-2.67%)
Aug 01, 2008 30.95 31.09 30.41 30.73 17,902,566 +0.50(+1.66%)
Jul 31, 2008 30.59 31.21 30.20 30.23 28,824,128 -1.34(-4.25%)
Jul 30, 2008 31.04 31.63 30.89 31.57 32,264,498 +0.74(+2.39%)
Jul 29, 2008 30.84 30.87 29.86 30.84 18,581,188 +0.89(+2.96%)
Jul 28, 2008 30.48 30.84 29.84 29.95 22,052,720 -0.87(-2.83%)
Jul 25, 2008 30.72 31.11 30.56 30.82 15,460,468 +0.23(+0.75%)
Jul 24, 2008 31.53 31.95 30.48 30.59 21,345,080 -1.37(-4.29%)
Jul 23, 2008 31.75 32.33 31.58 31.96 383,608,992 +0.41(+1.29%)
Jul 22, 2008 30.59 31.59 30.56 31.56 30,473,318 +0.52(+1.67%)
Jul 21, 2008 31.19 31.40 30.92 31.04 31,916,122 +0.33(+1.07%)
Jul 18, 2008 30.61 30.86 30.42 30.71 36,485,396 +0.12(+0.41%)
Jul 17, 2008 30.13 30.80 30.11 30.59 47,378,940 +0.29(+0.97%)
Jul 16, 2008 28.95 30.36 28.85 30.30 46,029,480 +1.47(+5.09%)
Jul 15, 2008 28.98 29.51 28.29 28.83 45,999,432 -0.92(-3.08%)
Jul 14, 2008 30.52 30.60 29.62 29.75 30,298,782 -0.29(-0.97%)
Jul 11, 2008 29.82 30.42 29.49 30.04 30,276,012 -0.02(-0.08%)
Jul 10, 2008 29.64 30.13 29.35 30.06 43,666,412 +1.11(+3.85%)
Jul 09, 2008 29.79 30.02 28.93 28.95 36,501,000 -0.60(-2.04%)
Jul 08, 2008 28.75 29.71 28.56 29.55 58,805,220 +0.56(+1.92%)
Jul 07, 2008 29.33 29.56 28.57 28.99 41,499,780 +0.63(+2.21%)
Jul 04, 2008 28.38 28.65 27.88 28.36 29,653,140 +0.00(+0.00%)
Jul 03, 2008 28.38 28.65 27.88 28.36 29,653,140 +0.04(+0.14%)
Jul 02, 2008 29.29 29.46 28.18 28.33 31,135,804 -1.06(-3.61%)
Jul 01, 2008 29.07 29.45 28.62 29.39 32,057,662 -0.15(-0.51%)
Jun 30, 2008 29.51 29.87 29.49 29.54 23,660,416 +0.18(+0.60%)
Jun 27, 2008 29.30 29.65 29.12 29.36 22,480,044 +0.15(+0.51%)
Jun 26, 2008 29.95 30.03 29.17 29.21 47,110,484 -1.56(-5.07%)
Jun 25, 2008 30.45 30.90 30.34 30.77 26,613,986 +0.67(+2.23%)
Jun 24, 2008 29.78 30.43 29.53 30.10 25,904,882 -0.15(-0.51%)
Jun 23, 2008 30.27 30.37 29.98 30.26 21,300,956 +0.14(+0.46%)
Jun 20, 2008 30.89 30.93 30.12 30.12 38,303,036 -1.64(-5.17%)
Jun 19, 2008 31.24 32.05 31.24 31.76 25,246,860 +0.05(+0.15%)
Jun 18, 2008 31.79 31.83 31.17 31.71 23,096,908 +0.38(+1.22%)
Jun 17, 2008 31.79 31.98 30.97 31.33 19,344,114 -0.16(-0.50%)
Jun 16, 2008 31.14 31.54 31.06 31.49 12,591,663 +0.26(+0.82%)
Jun 13, 2008 30.81 31.25 30.68 31.23 26,412,168 -0.07(-0.21%)
Jun 12, 2008 31.07 31.60 30.97 31.30 26,899,024 +0.75(+2.46%)
Jun 11, 2008 31.46 31.46 30.54 30.54 34,253,284 -0.76(-2.42%)
Jun 10, 2008 31.30 31.66 31.13 31.30 38,741,264 -0.84(-2.60%)
Jun 09, 2008 32.35 32.47 31.70 32.14 28,207,034 +0.18(+0.56%)
Jun 06, 2008 33.19 33.25 31.96 31.96 45,490,300 -1.99(-5.86%)
Jun 05, 2008 33.07 33.96 33.02 33.95 27,293,540 +1.08(+3.28%)
Jun 04, 2008 32.96 33.25 32.75 32.87 22,710,172 -0.38(-1.15%)
Jun 03, 2008 33.93 33.95 33.10 33.25 24,110,124 -1.28(-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.