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 (%)
Jun 30, 2009 26.05 26.12 25.63 25.99 41,331,612 -0.28(-1.06%)
Jun 29, 2009 26.12 26.35 25.92 26.26 23,660,804 +0.28(+1.07%)
Jun 26, 2009 25.93 26.10 25.76 25.99 29,189,382 +0.27(+1.05%)
Jun 25, 2009 25.34 25.72 25.26 25.72 43,630,644 +0.74(+2.96%)
Jun 24, 2009 25.15 25.42 24.89 24.98 35,999,096 +0.72(+2.99%)
Jun 23, 2009 24.38 24.49 23.93 24.25 33,480,520 -0.18(-0.75%)
Jun 22, 2009 24.79 24.99 24.34 24.44 50,336,256 -0.81(-3.19%)
Jun 19, 2009 25.44 25.46 25.16 25.24 21,242,996 +0.07(+0.30%)
Jun 18, 2009 25.16 25.38 24.80 25.17 28,473,892 -0.13(-0.51%)
Jun 17, 2009 25.18 25.46 24.88 25.30 44,555,788 +0.08(+0.32%)
Jun 16, 2009 25.78 25.90 25.08 25.21 37,878,120 -0.68(-2.62%)
Jun 15, 2009 26.20 26.22 25.60 25.89 31,564,354 -0.90(-3.36%)
Jun 12, 2009 26.75 26.89 26.58 26.79 22,398,944 -0.38(-1.40%)
Jun 11, 2009 26.95 27.61 26.93 27.17 35,374,636 +0.64(+2.43%)
Jun 10, 2009 26.80 26.89 26.16 26.53 37,241,336 +0.74(+2.89%)
Jun 09, 2009 25.80 25.95 25.56 25.78 25,403,130 -0.33(-1.25%)
Jun 08, 2009 25.84 26.26 25.65 26.11 29,023,844 -0.33(-1.25%)
Jun 05, 2009 26.83 26.86 26.12 26.44 38,049,620 +0.20(+0.75%)
Jun 04, 2009 26.02 26.28 25.84 26.24 36,911,824 +0.49(+1.92%)
Jun 03, 2009 26.17 26.22 25.46 25.75 41,107,832 -0.47(-1.80%)
Jun 02, 2009 26.12 26.47 25.99 26.22 42,654,844 -0.55(-2.05%)
Jun 01, 2009 26.56 26.92 26.37 26.77 42,793,184 +1.46(+5.78%)
May 29, 2009 25.07 25.40 24.90 25.31 40,496,512 +0.82(+3.35%)
May 28, 2009 24.19 24.64 24.02 24.49 37,309,724 +0.54(+2.26%)
May 27, 2009 24.41 24.61 23.91 23.95 40,319,300 +0.16(+0.68%)
May 26, 2009 23.19 23.99 23.09 23.79 36,708,884 +0.29(+1.24%)
May 22, 2009 23.67 23.74 23.41 23.49 20,988,412 -0.03(-0.12%)
May 21, 2009 23.47 23.64 23.18 23.52 37,127,892 -0.44(-1.84%)
May 20, 2009 24.15 24.55 23.94 23.96 35,928,844 -0.28(-1.17%)
May 19, 2009 24.15 24.55 24.10 24.25 39,234,476 +0.09(+0.39%)
May 18, 2009 23.64 24.23 23.61 24.15 44,658,604 +1.34(+5.88%)
May 15, 2009 23.02 23.11 22.61 22.81 34,675,388 -0.06(-0.27%)
May 14, 2009 22.53 23.11 22.48 22.87 29,325,106 +0.13(+0.57%)
May 13, 2009 22.91 22.99 22.55 22.74 34,225,800 -0.35(-1.50%)
May 12, 2009 23.43 23.58 22.96 23.09 26,159,350 -0.18(-0.79%)
May 11, 2009 23.46 23.51 23.22 23.27 35,094,836 -1.05(-4.32%)
May 08, 2009 24.00 25.74 23.80 24.32 41,166,452 +1.12(+4.85%)
May 07, 2009 24.16 24.21 23.15 23.20 47,587,480 -0.80(-3.33%)
May 06, 2009 23.81 24.14 23.54 24.00 51,388,944 +0.77(+3.30%)
May 05, 2009 23.34 23.57 23.05 23.23 38,681,224 -0.58(-2.44%)
May 04, 2009 23.76 23.83 23.66 23.81 57,004,088 +1.96(+8.95%)
May 01, 2009 21.58 21.98 21.53 21.86 22,280,604 +0.20(+0.91%)
Apr 30, 2009 21.80 21.90 21.41 21.66 46,915,700 +0.01(+0.06%)
Apr 29, 2009 21.18 21.88 21.18 21.65 41,374,060 +0.95(+4.62%)
Apr 28, 2009 20.46 20.95 20.37 20.69 39,546,996 -0.23(-1.10%)
Apr 27, 2009 21.05 21.24 20.79 20.92 47,312,664 -0.97(-4.42%)
Apr 24, 2009 21.70 22.00 21.67 21.89 27,078,096 +0.41(+1.92%)
Apr 23, 2009 21.44 21.56 21.15 21.48 35,346,996 +0.39(+1.83%)
Apr 22, 2009 20.98 21.48 20.89 21.09 41,396,872 -0.73(-3.35%)
Apr 21, 2009 21.16 21.85 21.05 21.82 32,211,522 +0.58(+2.71%)
Apr 20, 2009 21.89 21.90 21.16 21.25 32,211,452 -0.72(-3.30%)
Apr 17, 2009 22.03 22.17 21.88 21.97 34,430,648 -0.34(-1.51%)
Apr 16, 2009 22.27 22.47 21.93 22.31 37,553,884 -0.10(-0.46%)
Apr 15, 2009 22.01 22.53 21.98 22.41 42,742,752 +0.69(+3.18%)
Apr 14, 2009 21.80 22.08 21.62 21.72 38,630,196 -0.07(-0.31%)
Apr 13, 2009 21.65 22.01 21.52 21.79 32,814,454 +0.22(+1.00%)
Apr 09, 2009 21.48 21.60 21.33 21.57 34,556,272 +0.91(+4.39%)
Apr 08, 2009 20.63 20.81 20.40 20.66 38,921,796 +0.15(+0.73%)
Apr 07, 2009 20.58 20.77 20.39 20.51 37,101,508 -0.41(-1.97%)
Apr 06, 2009 20.86 20.99 20.54 20.93 34,065,304 -0.03(-0.16%)
Apr 03, 2009 20.75 21.02 20.57 20.96 40,371,216 +0.10(+0.49%)
Apr 02, 2009 20.65 21.31 20.58 20.86 76,310,088 +1.07(+5.41%)
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.