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 (%)
Mar 31, 2008 31.09 31.52 30.90 31.17 19,141,930 -0.40(-1.28%)
Mar 28, 2008 31.48 31.82 31.23 31.57 31,599,762 +1.01(+3.31%)
Mar 27, 2008 30.94 31.29 30.43 30.56 36,503,648 +0.27(+0.88%)
Mar 26, 2008 30.67 30.83 30.18 30.29 33,912,324 -0.77(-2.48%)
Mar 25, 2008 30.34 31.10 30.08 31.06 41,941,700 +1.46(+4.94%)
Mar 24, 2008 28.96 30.31 28.96 29.60 39,791,288 +0.29(+1.00%)
Mar 21, 2008 28.12 29.50 27.64 29.31 45,575,612 +0.00(+0.00%)
Mar 20, 2008 28.12 29.50 27.64 29.31 45,569,976 +0.78(+2.74%)
Mar 19, 2008 29.87 30.27 28.43 28.53 48,883,284 -2.15(-7.00%)
Mar 18, 2008 29.57 30.79 29.50 30.67 48,390,100 +1.47(+5.04%)
Mar 17, 2008 28.40 29.58 28.25 29.20 42,377,872 -0.52(-1.75%)
Mar 14, 2008 31.22 31.29 29.53 29.72 72,615,192 -1.81(-5.74%)
Mar 13, 2008 30.64 32.09 30.60 31.53 46,387,604 -0.79(-2.43%)
Mar 12, 2008 32.83 33.48 32.11 32.32 37,807,332 -1.46(-4.32%)
Mar 11, 2008 32.71 33.82 32.18 33.77 48,357,768 +3.00(+9.74%)
Mar 10, 2008 31.71 31.77 30.60 30.78 43,239,484 -0.60(-1.93%)
Mar 07, 2008 31.36 32.24 31.01 31.38 38,584,308 -0.10(-0.31%)
Mar 06, 2008 32.82 32.91 31.43 31.48 36,563,140 -1.52(-4.60%)
Mar 05, 2008 32.61 33.19 32.32 33.00 26,735,528 +0.61(+1.89%)
Mar 04, 2008 32.56 32.95 31.84 32.39 49,577,408 -1.39(-4.11%)
Mar 03, 2008 33.58 33.98 33.14 33.77 34,996,732 +0.28(+0.84%)
Feb 29, 2008 34.61 34.66 33.46 33.49 32,461,436 -1.21(-3.50%)
Feb 28, 2008 35.09 35.38 34.62 34.71 23,402,130 -0.90(-2.53%)
Feb 27, 2008 34.50 35.70 34.46 35.61 33,958,972 +1.13(+3.29%)
Feb 26, 2008 33.58 34.51 33.42 34.47 22,974,694 +0.32(+0.93%)
Feb 25, 2008 33.33 34.27 33.01 34.15 28,572,034 +0.07(+0.21%)
Feb 22, 2008 33.48 34.10 32.93 34.08 22,872,506 +0.97(+2.94%)
Feb 21, 2008 34.31 34.36 33.02 33.11 34,875,868 -1.33(-3.87%)
Feb 20, 2008 33.81 34.90 33.47 34.44 25,132,472 -0.34(-0.99%)
Feb 19, 2008 35.27 35.29 34.40 34.79 31,478,414 +0.22(+0.63%)
Feb 18, 2008 34.02 34.62 33.65 34.57 0 +0.00(+0.00%)
Feb 15, 2008 34.02 34.62 33.65 34.57 35,452,496 +1.44(+4.36%)
Feb 14, 2008 34.22 34.35 33.10 33.12 33,967,036 -0.78(-2.29%)
Feb 13, 2008 33.44 33.98 32.89 33.90 29,654,070 +0.60(+1.79%)
Feb 12, 2008 33.09 33.63 32.59 33.30 28,594,994 +0.89(+2.75%)
Feb 11, 2008 32.17 32.53 31.54 32.41 23,723,990 -0.25(-0.78%)
Feb 08, 2008 32.65 33.17 32.28 32.67 23,008,976 -0.56(-1.69%)
Feb 07, 2008 31.83 33.28 31.46 33.23 36,740,728 +1.25(+3.92%)
Feb 06, 2008 33.30 33.84 31.78 31.98 36,179,092 -1.20(-3.63%)
Feb 05, 2008 34.65 34.87 33.12 33.18 37,784,396 -2.46(-6.91%)
Feb 04, 2008 35.49 35.85 35.16 35.64 22,907,750 +0.89(+2.55%)
Feb 01, 2008 33.84 34.91 33.67 34.76 35,895,308 +1.53(+4.60%)
Jan 31, 2008 31.53 33.65 31.39 33.23 47,524,308 +0.40(+1.21%)
Jan 30, 2008 32.88 34.68 32.70 32.83 38,027,192 -1.60(-4.65%)
Jan 29, 2008 34.54 34.66 33.85 34.43 21,303,900 -0.21(-0.61%)
Jan 28, 2008 34.08 34.66 33.24 34.64 30,760,016 +0.32(+0.93%)
Jan 25, 2008 35.89 36.24 34.11 34.32 34,627,576 -0.25(-0.71%)
Jan 24, 2008 33.67 34.85 33.60 34.57 40,845,780 -0.33(-0.96%)
Jan 23, 2008 32.29 35.05 31.27 34.91 98,971,680 +1.75(+5.28%)
Jan 22, 2008 31.56 34.59 31.13 33.15 99,685,696 -3.04(-8.40%)
Jan 21, 2008 36.12 36.42 34.96 36.19 0 +0.00(+0.00%)
Jan 18, 2008 36.12 36.42 34.96 36.19 61,545,748 +1.83(+5.31%)
Jan 17, 2008 35.84 36.34 34.22 34.37 69,244,760 -0.61(-1.73%)
Jan 16, 2008 35.32 35.86 33.90 34.97 60,316,780 -1.43(-3.93%)
Jan 15, 2008 37.45 37.70 36.21 36.41 54,724,104 -2.97(-7.55%)
Jan 14, 2008 39.33 39.56 38.94 39.38 23,615,442 +0.17(+0.44%)
Jan 11, 2008 39.81 40.19 39.21 39.21 25,811,532 -1.79(-4.36%)
Jan 10, 2008 39.98 41.52 39.70 40.99 41,221,048 +0.31(+0.77%)
Jan 09, 2008 39.57 40.81 39.10 40.68 47,250,288 +2.40(+6.28%)
Jan 08, 2008 39.23 39.72 38.11 38.28 33,658,512 -0.55(-1.41%)
Jan 07, 2008 38.60 38.93 37.84 38.83 39,231,088 +1.09(+2.90%)
Jan 04, 2008 38.61 38.74 37.62 37.73 34,550,956 -0.74(-1.91%)
Jan 03, 2008 38.49 39.06 38.38 38.47 19,156,942 -0.27(-0.68%)
Jan 02, 2008 39.61 39.87 38.56 38.73 24,653,594 -0.58(-1.47%)
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.