Skip to main content

China Largecap Ishares ETF (NY: FXI )

23.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 29.47 29.69 29.31 29.60 42,053,348 +0.40(+1.37%)
Nov 27, 2009 28.87 29.51 28.65 29.20 43,622,856 -1.39(-4.54%)
Nov 25, 2009 30.59 30.68 30.41 30.59 14,662,070 +0.10(+0.33%)
Nov 24, 2009 30.44 30.92 30.15 30.48 27,207,696 -0.39(-1.27%)
Nov 23, 2009 30.96 31.13 30.77 30.88 27,559,652 +0.67(+2.22%)
Nov 20, 2009 30.00 30.21 29.97 30.21 19,516,056 -0.05(-0.16%)
Nov 19, 2009 30.50 30.50 30.02 30.25 42,225,880 -0.66(-2.15%)
Nov 18, 2009 31.05 31.17 30.77 30.92 28,977,650 -0.27(-0.86%)
Nov 17, 2009 31.18 31.38 31.00 31.18 20,565,946 -0.21(-0.66%)
Nov 16, 2009 31.15 31.60 31.13 31.39 29,598,662 +0.66(+2.14%)
Nov 13, 2009 30.63 30.89 30.43 30.73 29,036,092 +0.51(+1.68%)
Nov 12, 2009 30.59 30.74 30.12 30.23 30,582,158 -0.56(-1.83%)
Nov 11, 2009 30.89 31.01 30.68 30.79 26,717,566 +0.06(+0.20%)
Nov 10, 2009 30.61 30.79 30.48 30.73 24,499,468 -0.24(-0.77%)
Nov 09, 2009 30.52 31.00 30.52 30.96 38,541,108 +1.05(+3.51%)
Nov 06, 2009 29.70 30.10 29.60 29.91 22,600,594 +0.21(+0.71%)
Nov 05, 2009 29.59 29.94 29.56 29.70 28,670,962 +0.45(+1.55%)
Nov 04, 2009 29.51 29.79 29.17 29.25 40,754,736 +0.72(+2.54%)
Nov 03, 2009 28.36 28.89 28.34 28.53 30,209,442 -0.42(-1.45%)
Nov 02, 2009 28.88 29.28 28.53 28.95 52,451,992 +0.70(+2.49%)
Oct 30, 2009 29.16 29.19 28.07 28.24 51,686,956 -1.04(-3.54%)
Oct 29, 2009 28.88 29.41 28.84 29.28 44,902,748 +0.70(+2.46%)
Oct 28, 2009 29.20 29.29 28.45 28.57 51,641,452 -1.13(-3.81%)
Oct 27, 2009 29.93 30.11 29.67 29.70 24,799,250 -0.06(-0.20%)
Oct 26, 2009 30.28 30.53 29.72 29.77 25,278,798 -0.28(-0.92%)
Oct 23, 2009 30.17 30.23 29.89 30.04 24,111,862 +0.03(+0.09%)
Oct 22, 2009 29.73 30.05 29.49 30.02 24,908,618 +0.28(+0.93%)
Oct 21, 2009 29.77 30.32 29.69 29.74 32,515,492 -0.18(-0.59%)
Oct 20, 2009 29.79 30.03 29.77 29.92 28,211,420 -0.22(-0.72%)
Oct 19, 2009 29.86 30.20 29.75 30.13 29,638,480 +0.89(+3.06%)
Oct 16, 2009 29.38 29.41 29.14 29.24 29,812,970 -0.67(-2.24%)
Oct 15, 2009 29.64 29.95 29.62 29.91 24,897,204 -0.09(-0.29%)
Oct 14, 2009 29.65 30.00 29.62 30.00 42,696,056 +1.03(+3.55%)
Oct 13, 2009 28.82 29.01 28.65 28.97 22,886,370 +0.22(+0.75%)
Oct 12, 2009 28.93 29.01 28.71 28.75 26,505,622 -0.30(-1.03%)
Oct 09, 2009 28.96 29.12 28.89 29.05 20,270,176 +0.11(+0.37%)
Oct 08, 2009 29.01 29.12 28.78 28.94 23,720,340 +0.48(+1.69%)
Oct 07, 2009 28.44 28.55 28.34 28.46 23,152,898 +0.33(+1.18%)
Oct 06, 2009 28.02 28.42 27.98 28.13 34,039,100 +0.72(+2.62%)
Oct 05, 2009 27.17 27.61 27.01 27.41 30,290,714 +0.65(+2.43%)
Oct 02, 2009 26.55 26.93 26.47 26.76 38,208,760 -0.10(-0.36%)
Oct 01, 2009 27.66 27.69 26.83 26.86 47,942,000 -0.86(-3.10%)
Sep 30, 2009 27.86 27.92 27.31 27.71 36,943,588 -0.30(-1.06%)
Sep 29, 2009 28.09 28.24 27.86 28.01 16,399,794 -0.17(-0.60%)
Sep 28, 2009 27.70 28.19 27.67 28.18 21,749,156 +0.26(+0.92%)
Sep 25, 2009 27.96 28.16 27.77 27.92 20,572,176 +0.02(+0.07%)
Sep 24, 2009 28.31 28.45 27.63 27.90 41,160,112 -0.76(-2.65%)
Sep 23, 2009 29.05 29.20 28.61 28.66 24,865,880 -0.56(-1.90%)
Sep 22, 2009 29.20 29.39 29.05 29.22 17,487,180 +0.24(+0.84%)
Sep 21, 2009 28.91 29.08 28.70 28.97 19,601,282 -0.39(-1.34%)
Sep 18, 2009 29.63 29.65 29.28 29.37 22,551,554 -0.14(-0.46%)
Sep 17, 2009 29.62 29.91 29.38 29.50 29,296,392 +0.32(+1.09%)
Sep 16, 2009 29.24 29.68 29.13 29.18 40,781,112 +0.54(+1.89%)
Sep 15, 2009 28.57 28.77 28.41 28.64 24,409,560 -0.08(-0.28%)
Sep 14, 2009 28.37 28.84 28.33 28.72 21,940,474 +0.01(+0.04%)
Sep 11, 2009 29.00 29.03 28.63 28.71 25,361,934 -0.13(-0.44%)
Sep 10, 2009 28.61 28.85 28.38 28.84 22,363,414 +0.28(+0.97%)
Sep 09, 2009 28.46 28.70 28.34 28.56 25,713,600 -0.13(-0.45%)
Sep 08, 2009 28.77 28.78 28.44 28.69 30,865,878 +0.83(+2.99%)
Sep 04, 2009 27.51 27.88 27.34 27.86 42,549,940 +0.98(+3.65%)
Sep 03, 2009 26.84 26.89 26.49 26.87 36,727,704 +0.65(+2.48%)
Sep 02, 2009 26.20 26.49 26.08 26.22 32,169,328 +0.24(+0.91%)
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.