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 28, 2006 17.61 17.79 17.50 17.75 2,141,437 +0.46(+2.68%)
Apr 27, 2006 17.40 17.42 17.05 17.29 4,129,662 -0.39(-2.22%)
Apr 26, 2006 17.69 17.76 17.66 17.68 2,612,146 +0.15(+0.84%)
Apr 25, 2006 17.61 17.74 17.50 17.53 3,579,690 -0.46(-2.54%)
Apr 24, 2006 18.07 18.07 17.97 17.99 2,897,760 -0.45(-2.44%)
Apr 21, 2006 18.38 18.52 18.37 18.44 2,831,781 +0.10(+0.54%)
Apr 20, 2006 18.42 18.45 18.18 18.34 3,134,664 -0.01(-0.06%)
Apr 19, 2006 18.23 18.35 18.02 18.35 3,039,902 +0.19(+1.06%)
Apr 18, 2006 17.98 18.16 17.92 18.16 5,543,560 +0.62(+3.55%)
Apr 17, 2006 17.38 17.54 17.37 17.54 3,588,989 +0.23(+1.31%)
Apr 13, 2006 17.19 17.33 17.20 17.31 989,241 +0.12(+0.72%)
Apr 12, 2006 17.19 17.19 17.14 17.19 2,160,478 -0.03(-0.17%)
Apr 11, 2006 17.50 17.55 17.19 17.21 2,058,631 -0.32(-1.80%)
Apr 10, 2006 17.48 17.54 17.41 17.53 1,759,291 +0.19(+1.11%)
Apr 07, 2006 17.61 17.63 17.28 17.34 2,992,079 -0.24(-1.37%)
Apr 06, 2006 17.64 17.64 17.47 17.58 2,257,454 +0.14(+0.78%)
Apr 05, 2006 17.33 17.66 17.30 17.45 1,531,685 +0.11(+0.65%)
Apr 04, 2006 17.19 17.66 17.16 17.33 1,373,159 +0.23(+1.37%)
Apr 03, 2006 17.13 17.21 17.08 17.10 2,462,919 +0.32(+1.93%)
Mar 31, 2006 16.85 16.85 16.69 16.77 1,182,750 -0.06(-0.36%)
Mar 30, 2006 16.82 16.94 16.77 16.84 1,072,932 +0.17(+1.04%)
Mar 29, 2006 16.62 16.72 16.57 16.66 1,771,247 +0.10(+0.63%)
Mar 28, 2006 16.70 16.72 16.43 16.56 1,561,354 -0.19(-1.16%)
Mar 27, 2006 16.80 16.84 16.70 16.75 1,414,783 +0.13(+0.80%)
Mar 24, 2006 16.54 16.66 16.54 16.62 1,393,971 +0.08(+0.46%)
Mar 23, 2006 16.51 16.61 16.45 16.54 885,180 +0.12(+0.70%)
Mar 22, 2006 16.28 16.47 16.24 16.43 1,788,073 +0.02(+0.15%)
Mar 21, 2006 16.55 16.63 16.37 16.40 1,788,959 +0.08(+0.48%)
Mar 20, 2006 16.41 16.44 16.29 16.32 1,903,204 +0.05(+0.32%)
Mar 17, 2006 16.29 16.30 16.21 16.27 1,123,413 +0.02(+0.14%)
Mar 16, 2006 16.25 16.37 16.20 16.25 2,567,865 -0.09(-0.58%)
Mar 15, 2006 16.26 16.34 16.18 16.34 1,606,078 +0.13(+0.79%)
Mar 14, 2006 15.98 16.22 15.95 16.21 1,796,487 +0.25(+1.56%)
Mar 13, 2006 16.00 16.03 15.95 15.97 2,460,704 +0.14(+0.86%)
Mar 10, 2006 15.72 15.84 15.70 15.83 792,633 +0.10(+0.65%)
Mar 09, 2006 15.83 15.94 15.73 15.73 1,180,093 -0.06(-0.40%)
Mar 08, 2006 15.72 15.81 15.58 15.79 3,653,197 -0.21(-1.34%)
Mar 07, 2006 16.10 16.21 15.87 16.01 3,343,671 -0.41(-2.50%)
Mar 06, 2006 16.67 16.70 16.39 16.42 1,739,364 -0.19(-1.17%)
Mar 03, 2006 16.60 16.70 16.53 16.61 2,534,211 +0.06(+0.34%)
Mar 02, 2006 16.56 16.57 16.44 16.56 1,680,913 +0.04(+0.25%)
Mar 01, 2006 16.43 16.54 16.40 16.51 1,427,182 +0.12(+0.73%)
Feb 28, 2006 16.63 16.56 16.30 16.40 2,310,591 -0.23(-1.41%)
Feb 27, 2006 16.71 16.71 16.59 16.63 1,739,807 -0.04(-0.23%)
Feb 24, 2006 16.63 16.71 16.58 16.67 1,367,845 -0.04(-0.26%)
Feb 23, 2006 16.82 16.82 16.69 16.71 2,070,587 -0.11(-0.63%)
Feb 22, 2006 16.70 16.84 16.61 16.82 2,048,004 +0.35(+2.13%)
Feb 21, 2006 16.49 16.56 16.46 16.47 2,869,420 +0.29(+1.77%)
Feb 17, 2006 16.19 16.25 16.11 16.18 1,404,156 -0.02(-0.13%)
Feb 16, 2006 16.03 16.20 16.00 16.20 1,831,026 +0.01(+0.08%)
Feb 15, 2006 16.26 16.26 16.14 16.19 1,383,786 -0.05(-0.31%)
Feb 14, 2006 16.05 16.26 16.02 16.24 1,943,058 +0.47(+2.95%)
Feb 13, 2006 15.83 15.88 15.70 15.77 2,344,688 -0.04(-0.23%)
Feb 10, 2006 15.83 15.85 15.61 15.81 1,576,409 +0.06(+0.36%)
Feb 09, 2006 15.85 15.88 15.70 15.75 2,141,437 -0.16(-0.98%)
Feb 08, 2006 15.70 15.94 15.70 15.91 1,829,698 +0.05(+0.31%)
Feb 07, 2006 16.15 16.15 15.82 15.86 2,520,484 -0.18(-1.14%)
Feb 06, 2006 16.01 16.06 15.97 16.04 2,716,650 +0.49(+3.12%)
Feb 03, 2006 15.54 15.67 15.50 15.56 2,325,204 -0.27(-1.68%)
Feb 02, 2006 16.03 16.05 15.79 15.82 5,455,440 -0.35(-2.19%)
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.