Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.13 +0.94 (+3.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 14.07 14.10 14.04 14.06 625,259 -0.01(-0.10%)
Nov 29, 2005 14.08 14.13 14.07 14.07 504,283 -0.08(-0.55%)
Nov 28, 2005 14.24 14.28 14.13 14.15 888,457 -0.06(-0.39%)
Nov 25, 2005 14.21 14.22 14.14 14.21 355,990 +0.00(+0.00%)
Nov 23, 2005 14.09 14.25 14.09 14.21 734,094 +0.12(+0.84%)
Nov 22, 2005 14.03 14.09 13.98 14.09 883,687 +0.00(+0.00%)
Nov 21, 2005 14.05 14.10 13.99 14.09 631,763 +0.08(+0.58%)
Nov 18, 2005 14.05 14.05 13.93 14.01 796,966 +0.06(+0.39%)
Nov 17, 2005 13.96 13.96 13.91 13.95 845,097 +0.20(+1.43%)
Nov 16, 2005 13.68 13.77 13.68 13.76 758,376 +0.10(+0.74%)
Nov 15, 2005 13.81 13.81 13.66 13.66 763,145 -0.03(-0.18%)
Nov 14, 2005 13.76 13.76 13.67 13.68 565,855 -0.19(-1.38%)
Nov 11, 2005 13.82 13.88 13.79 13.87 533,768 +0.09(+0.62%)
Nov 10, 2005 14.02 14.02 13.66 13.79 630,462 +0.02(+0.12%)
Nov 09, 2005 13.75 13.80 13.70 13.77 699,405 +0.20(+1.50%)
Nov 08, 2005 13.59 13.59 13.54 13.57 796,533 +0.03(+0.22%)
Nov 07, 2005 13.57 13.58 13.50 13.54 590,570 -0.13(-0.93%)
Nov 04, 2005 13.80 13.80 13.62 13.66 802,170 -0.10(-0.75%)
Nov 03, 2005 13.81 13.82 13.75 13.77 1,023,308 +0.06(+0.45%)
Nov 02, 2005 13.60 13.71 13.59 13.71 1,228,404 +0.24(+1.76%)
Nov 01, 2005 13.52 13.52 13.46 13.47 1,132,143 +0.18(+1.37%)
Oct 31, 2005 13.27 13.33 13.26 13.29 978,647 +0.11(+0.84%)
Oct 28, 2005 13.04 13.18 12.98 13.18 1,048,891 +0.11(+0.85%)
Oct 27, 2005 13.30 13.30 13.06 13.06 828,620 -0.30(-2.28%)
Oct 26, 2005 13.34 13.48 13.34 13.37 878,918 -0.07(-0.51%)
Oct 25, 2005 13.49 13.51 13.38 13.44 2,468,516 -0.16(-1.15%)
Oct 24, 2005 13.40 13.61 13.38 13.60 928,349 +0.09(+0.63%)
Oct 21, 2005 13.50 13.54 13.36 13.51 739,730 +0.23(+1.72%)
Oct 20, 2005 13.62 13.63 13.28 13.28 1,777,348 -0.45(-3.31%)
Oct 19, 2005 13.71 13.74 13.39 13.74 1,165,097 -0.01(-0.07%)
Oct 18, 2005 13.90 13.90 13.75 13.75 449,215 -0.15(-1.11%)
Oct 17, 2005 13.83 13.91 13.77 13.90 891,492 +0.15(+1.12%)
Oct 14, 2005 13.80 13.80 13.61 13.75 695,069 -0.06(-0.42%)
Oct 13, 2005 13.83 13.89 13.70 13.80 1,383,635 -0.02(-0.15%)
Oct 12, 2005 14.18 14.29 13.81 13.82 1,092,685 -0.45(-3.18%)
Oct 11, 2005 14.22 14.30 14.22 14.28 571,058 +0.09(+0.67%)
Oct 10, 2005 14.31 14.31 14.17 14.18 868,511 +0.00(+0.02%)
Oct 07, 2005 14.07 14.21 14.07 14.18 604,012 +0.33(+2.38%)
Oct 06, 2005 14.18 14.18 13.85 13.85 2,314,152 -0.41(-2.89%)
Oct 05, 2005 14.57 14.57 14.26 14.26 1,472,524 -0.42(-2.83%)
Oct 04, 2005 14.87 14.87 14.67 14.68 1,027,645 -0.22(-1.47%)
Oct 03, 2005 14.87 14.91 14.85 14.90 938,322 +0.08(+0.56%)
Sep 30, 2005 14.84 14.88 14.79 14.82 835,991 -0.07(-0.48%)
Sep 29, 2005 14.78 14.93 14.74 14.89 1,890,086 +0.51(+3.53%)
Sep 28, 2005 14.31 14.38 14.28 14.38 448,781 +0.07(+0.52%)
Sep 27, 2005 14.40 14.41 14.28 14.31 745,801 -0.10(-0.67%)
Sep 26, 2005 14.41 14.43 14.34 14.40 961,736 +0.14(+0.99%)
Sep 23, 2005 14.26 14.32 14.25 14.26 637,833 -0.11(-0.74%)
Sep 22, 2005 14.43 14.45 14.33 14.37 961,736 -0.08(-0.56%)
Sep 21, 2005 14.46 14.49 14.43 14.45 1,094,420 +0.03(+0.18%)
Sep 20, 2005 14.47 14.53 14.40 14.42 1,305,152 +0.18(+1.25%)
Sep 19, 2005 14.26 14.32 14.25 14.25 791,763 -0.03(-0.18%)
Sep 16, 2005 14.35 14.35 14.24 14.27 644,771 -0.03(-0.19%)
Sep 15, 2005 14.28 14.33 14.26 14.30 342,981 +0.07(+0.50%)
Sep 14, 2005 14.25 14.29 14.21 14.23 622,223 +0.00(+0.00%)
Sep 13, 2005 14.28 14.31 14.22 14.23 614,418 -0.18(-1.25%)
Sep 12, 2005 14.50 14.51 14.40 14.41 694,202 +0.01(+0.06%)
Sep 09, 2005 14.34 14.40 14.31 14.40 1,054,094 +0.11(+0.74%)
Sep 08, 2005 14.30 14.31 14.28 14.29 655,611 -0.11(-0.75%)
Sep 07, 2005 14.46 14.46 14.39 14.40 920,544 -0.02(-0.16%)
Sep 06, 2005 14.37 14.43 14.34 14.42 697,671 +0.03(+0.19%)
Sep 02, 2005 14.45 14.45 14.38 14.40 591,437 -0.05(-0.37%)
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.