Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.13 +0.94 (+3.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 29.28 29.47 29.06 29.13 14,177,345 -0.39(-1.34%)
Aug 28, 2008 29.54 29.65 29.34 29.53 21,065,510 -0.52(-1.73%)
Aug 27, 2008 29.57 30.08 29.50 30.05 33,985,700 +1.02(+3.50%)
Aug 26, 2008 28.82 29.06 28.70 29.03 21,030,786 +0.69(+2.44%)
Aug 25, 2008 28.80 28.82 28.27 28.34 22,549,742 -0.29(-1.02%)
Aug 22, 2008 28.37 28.69 28.31 28.63 21,921,934 +0.33(+1.17%)
Aug 21, 2008 27.85 28.45 27.79 28.30 24,874,042 -0.49(-1.71%)
Aug 20, 2008 28.32 28.89 28.20 28.79 39,580,492 +1.51(+5.53%)
Aug 19, 2008 27.29 27.41 27.05 27.28 24,770,436 -0.39(-1.42%)
Aug 18, 2008 28.09 28.26 27.56 27.67 28,036,622 -0.69(-2.44%)
Aug 15, 2008 28.48 29.25 28.19 28.37 0 +0.03(+0.12%)
Aug 14, 2008 28.42 29.01 28.24 28.33 26,682,252 -0.03(-0.12%)
Aug 13, 2008 28.40 28.55 27.91 28.37 31,744,302 -0.30(-1.06%)
Aug 12, 2008 29.03 29.22 28.52 28.67 29,984,890 -1.01(-3.40%)
Aug 11, 2008 29.56 30.01 29.52 29.68 20,486,738 -0.59(-1.94%)
Aug 08, 2008 29.23 30.36 29.11 30.27 24,420,346 +0.74(+2.51%)
Aug 07, 2008 30.55 30.55 29.53 29.53 45,682,268 -1.77(-5.66%)
Aug 06, 2008 30.98 31.48 30.80 31.30 15,497,647 +0.15(+0.49%)
Aug 05, 2008 30.44 31.20 30.39 31.15 22,184,576 +0.59(+1.92%)
Aug 04, 2008 30.96 31.01 30.34 30.56 37,012,944 -0.84(-2.67%)
Aug 01, 2008 31.62 31.76 31.07 31.40 17,524,384 +0.51(+1.66%)
Jul 31, 2008 31.25 31.89 30.85 30.89 28,215,236 -1.37(-4.25%)
Jul 30, 2008 31.71 32.31 31.56 32.26 31,582,928 +0.75(+2.39%)
Jul 29, 2008 31.50 31.54 30.50 31.50 18,188,672 +0.91(+2.96%)
Jul 28, 2008 31.14 31.50 30.48 30.59 21,586,870 -0.89(-2.83%)
Jul 25, 2008 31.38 31.78 31.22 31.49 15,133,874 +0.24(+0.75%)
Jul 24, 2008 32.21 32.64 31.13 31.25 20,894,178 -1.40(-4.29%)
Jul 23, 2008 32.44 33.03 32.26 32.65 375,505,408 +0.42(+1.29%)
Jul 22, 2008 31.25 32.28 31.22 32.24 29,829,580 +0.53(+1.67%)
Jul 21, 2008 31.87 32.08 31.58 31.71 31,241,908 +0.33(+1.07%)
Jul 18, 2008 31.27 31.53 31.08 31.38 35,714,656 +0.13(+0.41%)
Jul 17, 2008 30.78 31.46 30.76 31.25 46,378,076 +0.30(+0.97%)
Jul 16, 2008 29.57 31.02 29.48 30.95 45,057,124 +1.50(+5.09%)
Jul 15, 2008 29.60 30.15 28.90 29.45 45,027,712 -0.94(-3.08%)
Jul 14, 2008 31.18 31.26 30.26 30.39 29,658,732 -0.30(-0.97%)
Jul 11, 2008 30.46 31.08 30.12 30.68 29,636,444 -0.02(-0.07%)
Jul 10, 2008 30.28 30.78 29.99 30.71 42,743,980 +1.14(+3.84%)
Jul 09, 2008 30.43 30.67 29.56 29.57 35,729,932 -0.62(-2.04%)
Jul 08, 2008 29.37 30.35 29.18 30.19 57,562,984 +0.57(+1.92%)
Jul 07, 2008 29.97 30.20 29.19 29.62 40,623,116 +0.64(+2.21%)
Jul 04, 2008 28.99 29.27 28.48 28.98 29,026,730 +0.00(+0.00%)
Jul 03, 2008 28.99 29.27 28.48 28.98 29,026,730 +0.04(+0.14%)
Jul 02, 2008 29.92 30.10 28.78 28.94 30,478,072 -1.08(-3.61%)
Jul 01, 2008 29.69 30.09 29.24 30.02 31,380,458 -0.15(-0.51%)
Jun 30, 2008 30.14 30.51 30.12 30.17 23,160,598 +0.18(+0.60%)
Jun 27, 2008 29.93 30.29 29.75 30.00 22,005,162 +0.15(+0.51%)
Jun 26, 2008 30.59 30.68 29.80 29.84 46,115,296 -1.59(-5.07%)
Jun 25, 2008 31.11 31.57 31.00 31.44 26,051,776 +0.68(+2.23%)
Jun 24, 2008 30.42 31.09 30.17 30.75 25,357,652 -0.16(-0.51%)
Jun 23, 2008 30.92 31.02 30.63 30.91 20,850,982 +0.14(+0.46%)
Jun 20, 2008 31.56 31.60 30.77 30.77 37,493,900 -1.68(-5.17%)
Jun 19, 2008 31.92 32.74 31.92 32.44 24,713,530 +0.05(+0.15%)
Jun 18, 2008 32.47 32.52 31.84 32.40 22,608,996 +0.39(+1.22%)
Jun 17, 2008 32.47 32.67 31.64 32.01 18,935,478 -0.16(-0.50%)
Jun 16, 2008 31.82 32.22 31.73 32.17 12,325,669 +0.26(+0.82%)
Jun 13, 2008 31.48 31.93 31.34 31.90 25,854,220 -0.07(-0.21%)
Jun 12, 2008 31.74 32.29 31.64 31.97 26,330,792 +0.77(+2.46%)
Jun 11, 2008 32.14 32.14 31.20 31.20 33,529,696 -0.77(-2.42%)
Jun 10, 2008 31.98 32.34 31.80 31.98 37,922,872 -0.85(-2.60%)
Jun 09, 2008 33.04 33.18 32.38 32.83 27,611,172 +0.18(+0.56%)
Jun 06, 2008 33.91 33.96 32.65 32.65 44,529,336 -2.03(-5.86%)
Jun 05, 2008 33.79 34.69 33.73 34.68 26,716,974 +1.10(+3.28%)
Jun 04, 2008 33.67 33.97 33.45 33.58 22,230,428 -0.39(-1.15%)
Jun 03, 2008 34.66 34.69 33.81 33.97 23,600,808 -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.