Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 28.41 28.57 28.18 28.36 22,909,560 -0.09(-0.31%)
Jul 30, 2009 28.52 28.85 28.42 28.45 34,014,892 +0.49(+1.77%)
Jul 29, 2009 28.23 28.27 27.66 27.95 53,223,036 -1.09(-3.76%)
Jul 28, 2009 28.81 29.10 28.54 29.04 29,191,540 +0.35(+1.20%)
Jul 27, 2009 28.81 28.97 28.51 28.70 23,461,828 +0.07(+0.24%)
Jul 24, 2009 28.33 28.65 28.18 28.63 29,605,330 +0.14(+0.48%)
Jul 23, 2009 27.87 28.71 27.84 28.50 55,099,472 +1.11(+4.06%)
Jul 22, 2009 27.15 27.60 27.09 27.38 24,122,720 -0.20(-0.74%)
Jul 21, 2009 27.77 27.79 27.15 27.59 33,205,212 -0.14(-0.49%)
Jul 20, 2009 27.59 27.78 27.45 27.72 44,528,144 +1.07(+4.02%)
Jul 17, 2009 26.50 26.75 26.38 26.65 28,489,174 +0.41(+1.58%)
Jul 16, 2009 26.08 26.44 25.97 26.24 30,039,224 -0.20(-0.74%)
Jul 15, 2009 25.94 26.52 25.88 26.44 44,801,180 +1.08(+4.28%)
Jul 14, 2009 25.32 25.43 25.09 25.35 22,750,146 +0.48(+1.94%)
Jul 13, 2009 24.43 25.01 24.42 24.87 39,448,736 -0.11(-0.44%)
Jul 10, 2009 24.95 25.13 24.64 24.98 28,759,744 -0.19(-0.75%)
Jul 09, 2009 25.27 25.38 24.99 25.17 29,177,168 +0.43(+1.75%)
Jul 08, 2009 24.95 25.17 24.25 24.74 46,069,844 -0.16(-0.63%)
Jul 07, 2009 25.53 25.54 24.88 24.89 30,260,456 -0.97(-3.75%)
Jul 06, 2009 25.46 25.89 25.26 25.86 32,613,758 +0.49(+1.95%)
Jul 02, 2009 25.53 25.61 25.28 25.37 28,976,432 -0.87(-3.31%)
Jul 01, 2009 26.37 26.54 26.21 26.23 31,881,270 +0.24(+0.91%)
Jun 30, 2009 26.06 26.12 25.64 26.00 41,317,512 -0.28(-1.06%)
Jun 29, 2009 26.12 26.36 25.93 26.27 23,652,732 +0.28(+1.07%)
Jun 26, 2009 25.93 26.11 25.77 26.00 29,179,422 +0.27(+1.05%)
Jun 25, 2009 25.35 25.72 25.26 25.72 43,615,760 +0.74(+2.96%)
Jun 24, 2009 25.16 25.43 24.90 24.99 35,986,816 +0.72(+2.99%)
Jun 23, 2009 24.39 24.50 23.94 24.26 33,469,096 -0.18(-0.75%)
Jun 22, 2009 24.80 25.00 24.35 24.44 50,319,084 -0.81(-3.19%)
Jun 19, 2009 25.45 25.47 25.17 25.25 21,235,748 +0.07(+0.30%)
Jun 18, 2009 25.17 25.39 24.81 25.18 28,464,178 -0.13(-0.51%)
Jun 17, 2009 25.19 25.47 24.89 25.30 44,540,584 +0.08(+0.32%)
Jun 16, 2009 25.79 25.91 25.09 25.22 37,865,200 -0.68(-2.62%)
Jun 15, 2009 26.21 26.23 25.61 25.90 31,553,584 -0.90(-3.36%)
Jun 12, 2009 26.76 26.90 26.59 26.80 22,391,302 -0.38(-1.40%)
Jun 11, 2009 26.96 27.61 26.94 27.18 35,362,568 +0.64(+2.43%)
Jun 10, 2009 26.81 26.90 26.16 26.54 37,228,628 +0.75(+2.89%)
Jun 09, 2009 25.81 25.96 25.57 25.79 25,394,462 -0.33(-1.25%)
Jun 08, 2009 25.85 26.27 25.66 26.12 29,013,940 -0.33(-1.26%)
Jun 05, 2009 26.84 26.87 26.13 26.45 38,036,636 +0.20(+0.75%)
Jun 04, 2009 26.03 26.29 25.85 26.25 36,899,232 +0.49(+1.92%)
Jun 03, 2009 26.18 26.23 25.47 25.76 41,093,808 -0.47(-1.80%)
Jun 02, 2009 26.12 26.48 26.00 26.23 42,640,292 -0.55(-2.05%)
Jun 01, 2009 26.56 26.93 26.38 26.78 42,778,584 +1.46(+5.78%)
May 29, 2009 25.08 25.41 24.91 25.32 40,482,696 +0.82(+3.35%)
May 28, 2009 24.20 24.65 24.03 24.50 37,296,996 +0.54(+2.26%)
May 27, 2009 24.42 24.62 23.92 23.96 40,305,544 +0.16(+0.68%)
May 26, 2009 23.20 24.00 23.10 23.79 36,696,360 +0.29(+1.24%)
May 22, 2009 23.68 23.75 23.41 23.50 20,981,252 -0.03(-0.12%)
May 21, 2009 23.48 23.65 23.19 23.53 37,115,224 -0.44(-1.84%)
May 20, 2009 24.16 24.56 23.95 23.97 35,916,584 -0.28(-1.17%)
May 19, 2009 24.16 24.56 24.11 24.25 39,221,092 +0.09(+0.39%)
May 18, 2009 23.64 24.24 23.62 24.16 44,643,368 +1.34(+5.88%)
May 15, 2009 23.03 23.12 22.62 22.82 34,663,556 -0.06(-0.27%)
May 14, 2009 22.54 23.12 22.49 22.88 29,315,100 +0.13(+0.57%)
May 13, 2009 22.92 22.99 22.56 22.75 34,214,124 -0.35(-1.50%)
May 12, 2009 23.43 23.58 22.97 23.10 26,150,424 -0.18(-0.79%)
May 11, 2009 23.47 23.52 23.22 23.28 35,082,860 -1.05(-4.32%)
May 08, 2009 24.00 25.74 23.81 24.33 41,152,408 +1.12(+4.85%)
May 07, 2009 24.17 24.22 23.15 23.20 47,571,244 -0.80(-3.33%)
May 06, 2009 23.82 24.15 23.55 24.00 51,371,412 +0.77(+3.30%)
May 05, 2009 23.35 23.57 23.05 23.24 38,668,028 -0.58(-2.44%)
May 04, 2009 23.77 23.83 23.66 23.82 56,984,640 +1.96(+8.95%)
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.