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 (%)
Sep 30, 2008 23.09 23.85 22.44 23.85 52,269,504 +2.48(+11.63%)
Sep 29, 2008 23.41 23.46 21.07 21.37 69,834,696 -3.65(-14.58%)
Sep 26, 2008 24.50 25.17 24.35 25.02 0 -0.71(-2.77%)
Sep 25, 2008 25.30 26.03 25.15 25.73 37,266,344 +0.68(+2.71%)
Sep 24, 2008 25.00 25.17 24.70 25.05 28,087,652 +0.31(+1.26%)
Sep 23, 2008 25.02 25.62 24.62 24.74 42,905,920 -0.60(-2.38%)
Sep 22, 2008 26.70 26.85 25.34 25.34 50,494,012 -1.69(-6.25%)
Sep 19, 2008 26.92 27.68 25.60 27.03 0 +3.21(+13.46%)
Sep 18, 2008 22.70 24.10 21.76 23.82 117,083,504 +2.45(+11.48%)
Sep 17, 2008 22.35 22.95 20.93 21.37 100,505,672 -3.13(-12.77%)
Sep 16, 2008 22.92 24.91 22.84 24.50 77,418,576 +0.39(+1.61%)
Sep 15, 2008 24.43 25.33 24.07 24.11 65,906,872 -1.79(-6.92%)
Sep 12, 2008 25.11 25.92 24.98 25.90 28,397,064 +0.08(+0.32%)
Sep 11, 2008 25.15 25.87 24.95 25.82 41,674,864 -0.55(-2.07%)
Sep 10, 2008 26.25 26.65 25.85 26.36 32,391,978 +0.37(+1.44%)
Sep 09, 2008 27.14 27.24 25.95 25.99 40,086,996 -1.44(-5.25%)
Sep 08, 2008 28.05 28.07 26.85 27.43 45,959,660 +0.33(+1.20%)
Sep 05, 2008 26.46 27.12 26.09 27.11 0 +0.67(+2.54%)
Sep 04, 2008 27.27 27.35 26.43 26.43 43,015,444 -1.38(-4.95%)
Sep 03, 2008 27.97 28.27 27.65 27.81 36,654,912 -0.79(-2.76%)
Sep 02, 2008 29.20 29.40 28.46 28.60 26,831,260 -0.54(-1.85%)
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%)
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.