Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 18.37 18.52 18.27 18.40 26,697,654 -0.44(-2.35%)
Nov 26, 2008 17.25 18.93 17.23 18.84 90,979,280 +1.95(+11.55%)
Nov 25, 2008 17.53 17.53 16.65 16.89 65,364,612 -0.36(-2.09%)
Nov 24, 2008 16.81 17.87 16.66 17.25 80,602,840 +0.33(+1.92%)
Nov 21, 2008 16.07 17.10 15.30 16.92 156,295,216 +2.28(+15.60%)
Nov 20, 2008 15.43 16.02 14.46 14.64 108,587,632 -0.77(-5.03%)
Nov 19, 2008 16.38 16.63 15.26 15.41 84,387,720 -1.38(-8.24%)
Nov 18, 2008 16.76 17.09 16.22 16.80 68,902,328 -0.57(-3.27%)
Nov 17, 2008 17.47 18.11 17.20 17.37 50,937,156 -0.03(-0.20%)
Nov 14, 2008 17.97 18.74 17.40 17.40 92,718,288 -1.74(-9.07%)
Nov 13, 2008 17.22 19.37 16.35 19.14 129,704,216 +2.48(+14.87%)
Nov 12, 2008 17.38 17.67 16.56 16.66 88,556,696 -0.67(-3.87%)
Nov 11, 2008 17.75 18.13 15.77 17.33 77,026,744 -1.08(-5.86%)
Nov 10, 2008 18.96 19.04 17.61 18.41 102,207,056 +0.70(+3.94%)
Nov 07, 2008 16.98 17.82 16.65 17.71 102,272,736 +2.01(+12.83%)
Nov 06, 2008 16.75 16.97 15.49 15.70 90,375,296 -1.36(-7.95%)
Nov 05, 2008 18.60 18.65 16.97 17.05 83,387,392 -1.77(-9.41%)
Nov 04, 2008 18.16 18.96 17.97 18.83 68,294,664 +1.22(+6.92%)
Nov 03, 2008 17.64 17.70 17.29 17.61 52,636,996 +0.20(+1.15%)
Oct 31, 2008 17.33 17.74 16.80 17.41 65,194,696 -0.34(-1.91%)
Oct 30, 2008 17.27 17.80 16.67 17.75 102,652,792 +2.19(+14.05%)
Oct 29, 2008 15.60 16.63 15.23 15.56 79,210,856 -0.57(-3.52%)
Oct 28, 2008 14.72 16.32 13.94 16.13 122,333,008 +2.69(+20.03%)
Oct 27, 2008 14.18 14.61 13.39 13.44 83,506,752 -1.54(-10.30%)
Oct 24, 2008 14.52 15.52 14.52 14.98 72,554,216 -1.66(-9.98%)
Oct 23, 2008 16.63 16.96 15.64 16.64 72,837,368 +0.10(+0.59%)
Oct 22, 2008 17.45 17.55 16.22 16.54 82,882,232 -1.99(-10.72%)
Oct 21, 2008 19.14 19.64 18.38 18.53 61,807,460 -2.00(-9.74%)
Oct 20, 2008 19.42 20.73 19.16 20.53 64,583,492 +1.59(+8.40%)
Oct 17, 2008 18.45 20.31 18.40 18.94 60,250,872 -1.18(-5.85%)
Oct 16, 2008 19.10 20.23 18.00 20.11 90,693,288 +1.62(+8.75%)
Oct 15, 2008 20.44 20.54 18.33 18.49 62,022,508 -3.22(-14.85%)
Oct 14, 2008 22.66 22.99 21.05 21.72 67,986,032 -1.11(-4.85%)
Oct 13, 2008 20.80 22.95 20.41 22.82 63,866,980 +3.85(+20.27%)
Oct 10, 2008 17.71 19.58 16.82 18.98 78,517,248 +0.99(+5.50%)
Oct 09, 2008 19.77 20.04 17.99 17.99 60,639,132 -1.45(-7.44%)
Oct 08, 2008 19.05 20.35 18.74 19.43 61,386,432 -0.20(-1.02%)
Oct 07, 2008 21.08 21.72 19.34 19.64 63,889,180 -1.19(-5.71%)
Oct 06, 2008 21.07 21.26 19.69 20.83 65,505,008 -1.54(-6.88%)
Oct 03, 2008 22.99 23.78 22.28 22.36 32,933,590 -0.27(-1.18%)
Oct 02, 2008 23.68 23.68 22.58 22.63 29,791,326 -1.07(-4.50%)
Oct 01, 2008 23.32 23.93 22.82 23.70 35,730,968 -0.15(-0.63%)
Sep 30, 2008 23.09 23.85 22.44 23.85 52,278,520 +2.48(+11.63%)
Sep 29, 2008 23.41 23.45 21.07 21.36 69,846,744 -3.65(-14.58%)
Sep 26, 2008 24.49 25.16 24.35 25.01 0 -0.71(-2.77%)
Sep 25, 2008 25.29 26.03 25.14 25.72 37,272,772 +0.68(+2.71%)
Sep 24, 2008 25.00 25.17 24.70 25.05 28,092,496 +0.31(+1.26%)
Sep 23, 2008 25.01 25.61 24.62 24.73 42,913,320 -0.60(-2.38%)
Sep 22, 2008 26.70 26.84 25.34 25.34 50,502,720 -1.69(-6.25%)
Sep 19, 2008 26.91 27.67 25.60 27.02 0 +3.21(+13.46%)
Sep 18, 2008 22.70 24.10 21.76 23.82 117,103,696 +2.45(+11.48%)
Sep 17, 2008 22.35 22.95 20.93 21.36 100,523,008 -3.13(-12.77%)
Sep 16, 2008 22.91 24.91 22.83 24.49 77,431,928 +0.39(+1.61%)
Sep 15, 2008 24.43 25.32 24.06 24.10 65,918,240 -1.79(-6.92%)
Sep 12, 2008 25.10 25.92 24.98 25.90 28,401,960 +0.08(+0.32%)
Sep 11, 2008 25.15 25.86 24.95 25.81 41,682,048 -0.55(-2.07%)
Sep 10, 2008 26.25 26.64 25.84 26.36 32,397,564 +0.37(+1.44%)
Sep 09, 2008 27.14 27.23 25.95 25.99 40,093,908 -1.44(-5.25%)
Sep 08, 2008 28.04 28.06 26.84 27.43 45,967,588 +0.33(+1.20%)
Sep 05, 2008 26.46 27.11 26.09 27.10 0 +0.67(+2.54%)
Sep 04, 2008 27.27 27.35 26.43 26.43 43,022,864 -1.38(-4.95%)
Sep 03, 2008 27.97 28.27 27.64 27.81 36,661,232 -0.79(-2.76%)
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.