Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.14 +0.33 (+1.39%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 12.33 12.49 12.28 12.49 1,254,470 +0.26(+2.10%)
Apr 28, 2005 12.33 12.33 12.21 12.23 866,878 -0.04(-0.31%)
Apr 27, 2005 12.38 12.38 12.26 12.27 1,822,792 -0.16(-1.25%)
Apr 26, 2005 12.38 12.51 12.38 12.43 632,551 +0.05(+0.40%)
Apr 25, 2005 12.31 12.42 12.31 12.38 432,331 +0.12(+0.96%)
Apr 22, 2005 12.36 12.36 12.19 12.26 384,048 -0.04(-0.35%)
Apr 21, 2005 12.02 12.31 12.02 12.30 723,358 +0.40(+3.32%)
Apr 20, 2005 12.13 12.14 11.91 11.91 646,725 -0.24(-1.95%)
Apr 19, 2005 12.08 12.14 12.06 12.14 551,045 +0.14(+1.20%)
Apr 18, 2005 11.85 12.00 11.84 12.00 1,159,676 -0.03(-0.23%)
Apr 15, 2005 12.35 12.35 12.01 12.03 1,179,610 -0.36(-2.93%)
Apr 14, 2005 12.55 12.55 12.38 12.39 986,035 -0.13(-1.03%)
Apr 13, 2005 12.62 12.62 12.49 12.52 586,482 -0.02(-0.18%)
Apr 12, 2005 12.50 12.55 12.42 12.54 1,000,653 -0.01(-0.09%)
Apr 11, 2005 12.57 12.59 12.51 12.55 474,856 -0.01(-0.07%)
Apr 08, 2005 12.64 12.64 12.55 12.56 901,429 +0.03(+0.22%)
Apr 07, 2005 12.50 12.55 12.49 12.53 423,472 +0.06(+0.47%)
Apr 06, 2005 12.46 12.51 12.45 12.48 431,888 +0.08(+0.62%)
Apr 05, 2005 12.48 12.48 12.38 12.40 421,257 -0.03(-0.25%)
Apr 04, 2005 12.42 12.43 12.35 12.43 749,936 +0.06(+0.46%)
Apr 01, 2005 12.45 12.47 12.35 12.37 708,740 +0.05(+0.38%)
Mar 31, 2005 12.33 12.35 12.30 12.33 635,651 +0.02(+0.18%)
Mar 30, 2005 12.22 12.31 12.22 12.30 702,982 +0.11(+0.93%)
Mar 29, 2005 12.30 12.33 12.19 12.19 928,893 -0.19(-1.55%)
Mar 28, 2005 12.44 12.44 12.36 12.38 570,093 -0.01(-0.11%)
Mar 24, 2005 12.42 12.45 12.38 12.40 800,876 +0.05(+0.40%)
Mar 23, 2005 12.45 12.45 12.31 12.35 1,310,284 -0.12(-0.92%)
Mar 22, 2005 12.71 12.71 12.46 12.46 856,247 -0.29(-2.28%)
Mar 21, 2005 12.85 12.85 12.73 12.75 533,327 +0.00(+0.02%)
Mar 18, 2005 12.78 12.79 12.74 12.75 722,029 -0.05(-0.39%)
Mar 17, 2005 12.66 12.80 12.66 12.80 1,230,550 +0.23(+1.80%)
Mar 16, 2005 12.64 12.67 12.57 12.57 1,911,384 +0.00(+0.00%)
Mar 15, 2005 12.76 12.76 12.56 12.57 891,241 -0.22(-1.69%)
Mar 14, 2005 12.81 12.83 12.77 12.79 637,423 +0.00(+0.00%)
Mar 11, 2005 12.82 12.82 12.76 12.79 732,217 +0.05(+0.39%)
Mar 10, 2005 12.81 12.81 12.70 12.74 1,156,576 -0.07(-0.55%)
Mar 09, 2005 12.90 12.91 12.81 12.81 1,473,737 -0.06(-0.44%)
Mar 08, 2005 12.89 12.89 12.86 12.87 983,820 +0.08(+0.60%)
Mar 07, 2005 12.76 12.82 12.73 12.79 939,967 +0.05(+0.41%)
Mar 04, 2005 12.83 12.83 12.66 12.74 1,034,318 -0.09(-0.70%)
Mar 03, 2005 12.84 12.85 12.80 12.83 731,331 +0.09(+0.67%)
Mar 02, 2005 12.85 12.86 12.71 12.74 1,064,882 -0.25(-1.91%)
Mar 01, 2005 13.09 13.09 12.97 12.99 1,334,647 -0.06(-0.43%)
Feb 28, 2005 13.14 13.14 13.02 13.05 1,331,546 +0.02(+0.17%)
Feb 25, 2005 12.96 13.06 12.89 13.03 1,364,768 +0.27(+2.12%)
Feb 24, 2005 12.69 12.77 12.68 12.76 485,930 +0.09(+0.69%)
Feb 23, 2005 12.68 12.68 12.62 12.67 572,751 +0.03(+0.25%)
Feb 22, 2005 12.71 12.74 12.63 12.64 1,179,610 -0.01(-0.09%)
Feb 18, 2005 12.61 12.65 12.59 12.65 531,112 +0.16(+1.30%)
Feb 17, 2005 12.60 12.60 12.48 12.48 1,011,727 -0.12(-0.93%)
Feb 16, 2005 12.59 12.60 12.55 12.60 515,608 -0.02(-0.20%)
Feb 15, 2005 12.63 12.66 12.61 12.63 645,396 -0.07(-0.52%)
Feb 14, 2005 12.68 12.71 12.67 12.69 1,052,479 +0.03(+0.21%)
Feb 11, 2005 12.57 12.73 12.55 12.66 909,402 +0.09(+0.74%)
Feb 10, 2005 12.53 12.57 12.49 12.57 1,111,393 +0.11(+0.85%)
Feb 09, 2005 12.60 12.60 12.46 12.47 590,026 -0.10(-0.77%)
Feb 08, 2005 12.55 12.58 12.54 12.56 864,663 +0.09(+0.71%)
Feb 07, 2005 12.45 12.50 12.43 12.48 1,019,700 +0.21(+1.67%)
Feb 04, 2005 12.19 12.28 12.19 12.27 1,193,342 +0.18(+1.51%)
Feb 03, 2005 12.08 12.09 12.06 12.09 617,933 -0.04(-0.35%)
Feb 02, 2005 12.17 12.17 12.10 12.13 757,466 +0.01(+0.07%)
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.