Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 29.29 29.47 29.06 29.14 14,174,900 -0.39(-1.34%)
Aug 28, 2008 29.54 29.66 29.34 29.53 21,061,878 -0.52(-1.73%)
Aug 27, 2008 29.58 30.09 29.51 30.05 33,979,840 +1.02(+3.50%)
Aug 26, 2008 28.83 29.06 28.70 29.04 21,027,160 +0.69(+2.44%)
Aug 25, 2008 28.81 28.82 28.27 28.34 22,545,854 -0.29(-1.01%)
Aug 22, 2008 28.38 28.70 28.32 28.63 21,918,154 +0.33(+1.17%)
Aug 21, 2008 27.85 28.45 27.80 28.30 24,869,752 -0.49(-1.71%)
Aug 20, 2008 28.32 28.90 28.21 28.79 39,573,664 +1.51(+5.53%)
Aug 19, 2008 27.29 27.41 27.06 27.29 24,766,164 -0.39(-1.42%)
Aug 18, 2008 28.09 28.27 27.57 27.68 28,031,788 -0.69(-2.44%)
Aug 15, 2008 28.48 29.25 28.20 28.37 0 +0.03(+0.12%)
Aug 14, 2008 28.42 29.02 28.25 28.34 26,677,652 -0.03(-0.12%)
Aug 13, 2008 28.41 28.55 27.91 28.37 31,738,828 -0.30(-1.06%)
Aug 12, 2008 29.04 29.22 28.52 28.68 29,979,720 -1.01(-3.40%)
Aug 11, 2008 29.56 30.02 29.52 29.69 20,483,206 -0.59(-1.94%)
Aug 08, 2008 29.24 30.36 29.12 30.27 24,416,136 +0.74(+2.51%)
Aug 07, 2008 30.56 30.56 29.53 29.53 45,674,392 -1.77(-5.66%)
Aug 06, 2008 30.99 31.49 30.81 31.31 15,494,975 +0.15(+0.49%)
Aug 05, 2008 30.44 31.21 30.40 31.15 22,180,750 +0.59(+1.92%)
Aug 04, 2008 30.97 31.02 30.34 30.57 37,006,564 -0.84(-2.67%)
Aug 01, 2008 31.62 31.76 31.07 31.40 17,521,362 +0.51(+1.66%)
Jul 31, 2008 31.25 31.89 30.86 30.89 28,210,370 -1.37(-4.25%)
Jul 30, 2008 31.71 32.32 31.56 32.26 31,577,482 +0.75(+2.39%)
Jul 29, 2008 31.51 31.54 30.51 31.51 18,185,534 +0.91(+2.96%)
Jul 28, 2008 31.15 31.51 30.49 30.60 21,583,148 -0.89(-2.83%)
Jul 25, 2008 31.39 31.79 31.22 31.49 15,131,264 +0.24(+0.75%)
Jul 24, 2008 32.21 32.64 31.14 31.26 20,890,574 -1.40(-4.29%)
Jul 23, 2008 32.44 33.04 32.27 32.66 375,440,640 +0.42(+1.29%)
Jul 22, 2008 31.25 32.28 31.23 32.24 29,824,438 +0.53(+1.67%)
Jul 21, 2008 31.87 32.09 31.59 31.72 31,236,522 +0.33(+1.07%)
Jul 18, 2008 31.28 31.53 31.08 31.38 35,708,500 +0.13(+0.41%)
Jul 17, 2008 30.78 31.47 30.77 31.25 46,370,080 +0.30(+0.96%)
Jul 16, 2008 29.58 31.02 29.48 30.96 45,049,356 +1.50(+5.09%)
Jul 15, 2008 29.61 30.15 28.91 29.46 45,019,948 -0.94(-3.08%)
Jul 14, 2008 31.19 31.27 30.27 30.39 29,653,618 -0.30(-0.97%)
Jul 11, 2008 30.46 31.08 30.13 30.69 29,631,334 -0.02(-0.07%)
Jul 10, 2008 30.28 30.78 29.99 30.71 42,736,608 +1.14(+3.84%)
Jul 09, 2008 30.44 30.67 29.56 29.58 35,723,772 -0.62(-2.04%)
Jul 08, 2008 29.38 30.36 29.18 30.19 57,553,060 +0.57(+1.92%)
Jul 07, 2008 29.97 30.20 29.19 29.62 40,616,108 +0.64(+2.21%)
Jul 04, 2008 29.00 29.27 28.49 28.98 29,021,726 +0.00(+0.00%)
Jul 03, 2008 29.00 29.27 28.49 28.98 29,021,726 +0.04(+0.14%)
Jul 02, 2008 29.92 30.10 28.79 28.94 30,472,818 -1.08(-3.61%)
Jul 01, 2008 29.70 30.09 29.24 30.03 31,375,048 -0.15(-0.51%)
Jun 30, 2008 30.15 30.52 30.13 30.18 23,156,606 +0.18(+0.60%)
Jun 27, 2008 29.94 30.29 29.76 30.00 22,001,368 +0.15(+0.51%)
Jun 26, 2008 30.60 30.69 29.80 29.85 46,107,344 -1.59(-5.07%)
Jun 25, 2008 31.12 31.58 31.00 31.44 26,047,284 +0.69(+2.23%)
Jun 24, 2008 30.43 31.09 30.18 30.76 25,353,280 -0.16(-0.51%)
Jun 23, 2008 30.93 31.03 30.63 30.91 20,847,386 +0.14(+0.46%)
Jun 20, 2008 31.56 31.60 30.77 30.77 37,487,436 -1.68(-5.17%)
Jun 19, 2008 31.92 32.75 31.92 32.45 24,709,270 +0.05(+0.15%)
Jun 18, 2008 32.48 32.52 31.85 32.40 22,605,098 +0.39(+1.22%)
Jun 17, 2008 32.48 32.67 31.64 32.01 18,932,212 -0.16(-0.50%)
Jun 16, 2008 31.82 32.22 31.74 32.17 12,323,544 +0.26(+0.82%)
Jun 13, 2008 31.48 31.93 31.34 31.91 25,849,764 -0.07(-0.21%)
Jun 12, 2008 31.74 32.29 31.64 31.98 26,326,252 +0.77(+2.46%)
Jun 11, 2008 32.14 32.14 31.21 31.21 33,523,916 -0.77(-2.42%)
Jun 10, 2008 31.98 32.35 31.81 31.98 37,916,332 -0.85(-2.60%)
Jun 09, 2008 33.05 33.18 32.39 32.84 27,606,412 +0.18(+0.56%)
Jun 06, 2008 33.91 33.97 32.66 32.66 44,521,656 -2.03(-5.86%)
Jun 05, 2008 33.79 34.70 33.74 34.69 26,712,368 +1.10(+3.28%)
Jun 04, 2008 33.68 33.98 33.46 33.59 22,226,596 -0.39(-1.15%)
Jun 03, 2008 34.66 34.69 33.82 33.98 23,596,738 -1.31(-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.