Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 36.04 36.31 35.68 35.86 30,880,102 +0.30(+0.84%)
Apr 29, 2008 35.81 35.88 35.34 35.56 18,626,402 +0.02(+0.07%)
Apr 28, 2008 35.67 36.00 35.53 35.54 23,193,124 -0.19(-0.54%)
Apr 25, 2008 35.97 36.01 35.29 35.73 25,024,292 -0.49(-1.34%)
Apr 24, 2008 36.23 36.76 35.21 36.21 40,047,764 +0.15(+0.41%)
Apr 23, 2008 34.86 36.34 34.80 36.07 62,813,584 +2.49(+7.40%)
Apr 22, 2008 33.93 34.12 33.21 33.58 27,225,832 -0.16(-0.48%)
Apr 21, 2008 33.09 33.85 32.93 33.74 22,464,000 +0.47(+1.40%)
Apr 18, 2008 33.28 33.41 32.91 33.28 24,073,416 +0.54(+1.63%)
Apr 17, 2008 32.88 33.03 32.63 32.74 37,775,356 -0.58(-1.76%)
Apr 16, 2008 32.43 33.46 32.40 33.33 41,040,296 +1.12(+3.49%)
Apr 15, 2008 32.21 32.28 31.79 32.20 22,093,318 +0.49(+1.54%)
Apr 14, 2008 31.97 32.07 31.62 31.72 28,420,366 -0.56(-1.72%)
Apr 11, 2008 32.63 33.11 32.11 32.27 42,885,272 -0.62(-1.89%)
Apr 10, 2008 32.26 32.96 32.08 32.89 39,582,412 +1.07(+3.37%)
Apr 09, 2008 32.60 32.63 31.81 31.82 45,503,420 -1.16(-3.50%)
Apr 08, 2008 33.15 33.42 32.93 32.98 34,355,796 -0.90(-2.65%)
Apr 07, 2008 33.85 34.22 33.45 33.87 36,005,788 +0.77(+2.32%)
Apr 04, 2008 33.16 33.82 32.77 33.11 44,885,824 -0.33(-0.99%)
Apr 03, 2008 32.72 33.57 32.36 33.44 44,622,076 +1.33(+4.16%)
Apr 02, 2008 32.59 32.69 31.98 32.10 38,317,208 -0.69(-2.11%)
Apr 01, 2008 31.16 32.90 31.12 32.79 53,624,072 +2.28(+7.45%)
Mar 31, 2008 30.44 30.86 30.26 30.52 19,548,350 -0.39(-1.28%)
Mar 28, 2008 30.82 31.16 30.58 30.91 32,270,686 +0.99(+3.31%)
Mar 27, 2008 30.30 30.64 29.80 29.92 37,278,692 +0.26(+0.88%)
Mar 26, 2008 30.04 30.19 29.56 29.66 34,632,348 -0.75(-2.48%)
Mar 25, 2008 29.71 30.45 29.45 30.42 42,832,200 +1.43(+4.94%)
Mar 24, 2008 28.36 29.68 28.36 28.99 40,636,136 +0.29(+1.00%)
Mar 21, 2008 27.54 28.89 27.06 28.70 46,543,268 +0.00(+0.00%)
Mar 20, 2008 27.54 28.89 27.06 28.70 46,537,512 +0.77(+2.74%)
Mar 19, 2008 29.25 29.64 27.84 27.93 49,921,172 -2.10(-7.00%)
Mar 18, 2008 28.95 30.15 28.89 30.04 49,417,512 +1.44(+5.04%)
Mar 17, 2008 27.81 28.96 27.66 28.59 43,277,636 -0.51(-1.75%)
Mar 14, 2008 30.57 30.64 28.92 29.10 74,156,952 -1.77(-5.74%)
Mar 13, 2008 30.00 31.42 29.97 30.88 47,372,500 -0.77(-2.43%)
Mar 12, 2008 32.15 32.78 31.45 31.65 38,610,052 -1.43(-4.32%)
Mar 11, 2008 32.03 33.12 31.51 33.07 49,384,496 +2.94(+9.74%)
Mar 10, 2008 31.05 31.11 29.97 30.14 44,157,540 -0.59(-1.93%)
Mar 07, 2008 30.71 31.57 30.37 30.73 39,403,528 -0.10(-0.31%)
Mar 06, 2008 32.14 32.23 30.78 30.83 37,339,444 -1.49(-4.60%)
Mar 05, 2008 31.93 32.50 31.64 32.31 27,303,174 +0.60(+1.89%)
Mar 04, 2008 31.88 32.26 31.18 31.71 50,630,032 -1.36(-4.11%)
Mar 03, 2008 32.88 33.27 32.45 33.07 35,739,780 +0.28(+0.84%)
Feb 29, 2008 33.89 33.94 32.77 32.80 33,150,654 -1.19(-3.50%)
Feb 28, 2008 34.36 34.64 33.90 33.99 23,899,002 -0.88(-2.53%)
Feb 27, 2008 33.78 34.96 33.75 34.87 34,679,984 +1.11(+3.29%)
Feb 26, 2008 32.88 33.80 32.73 33.75 23,462,492 +0.31(+0.93%)
Feb 25, 2008 32.63 33.56 32.32 33.44 29,178,672 +0.07(+0.21%)
Feb 22, 2008 32.78 33.39 32.24 33.37 23,358,134 +0.95(+2.94%)
Feb 21, 2008 33.60 33.65 32.34 32.42 35,616,348 -1.31(-3.87%)
Feb 20, 2008 33.11 34.17 32.77 33.73 25,666,082 -0.34(-0.99%)
Feb 19, 2008 34.53 34.55 33.68 34.06 32,146,760 +0.21(+0.63%)
Feb 18, 2008 33.31 33.90 32.95 33.85 0 +0.00(+0.00%)
Feb 15, 2008 33.31 33.90 32.95 33.85 36,205,220 +1.41(+4.36%)
Feb 14, 2008 33.51 33.64 32.42 32.43 34,688,220 -0.76(-2.29%)
Feb 13, 2008 32.74 33.28 32.21 33.19 30,283,682 +0.58(+1.79%)
Feb 12, 2008 32.40 32.94 31.91 32.61 29,202,120 +0.87(+2.75%)
Feb 11, 2008 31.50 31.85 30.89 31.74 24,227,696 -0.25(-0.78%)
Feb 08, 2008 31.97 32.48 31.60 31.99 23,497,500 -0.55(-1.69%)
Feb 07, 2008 31.17 32.59 30.81 32.54 37,520,804 +1.23(+3.92%)
Feb 06, 2008 32.61 33.13 31.12 31.31 36,947,244 -1.18(-3.63%)
Feb 05, 2008 33.93 34.15 32.43 32.49 38,586,628 -2.41(-6.91%)
Feb 04, 2008 34.76 35.11 34.43 34.90 23,394,126 +0.87(+2.55%)
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.