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 (%)
Dec 31, 2008 19.41 19.82 19.28 19.71 21,293,252 +0.23(+1.18%)
Dec 30, 2008 19.10 19.48 19.08 19.48 23,159,276 +0.35(+1.81%)
Dec 29, 2008 19.17 19.22 18.84 19.13 19,673,476 +0.12(+0.64%)
Dec 26, 2008 18.94 19.09 18.80 19.01 8,338,130 +0.06(+0.32%)
Dec 24, 2008 18.82 19.01 18.75 18.95 13,041,866 +0.24(+1.30%)
Dec 23, 2008 19.11 19.15 18.69 18.71 46,093,556 -0.85(-4.33%)
Dec 22, 2008 20.09 20.09 19.34 19.55 52,808,584 -1.14(-5.53%)
Dec 19, 2008 20.70 20.86 20.40 20.70 47,622,932 +0.05(+0.23%)
Dec 18, 2008 21.29 21.34 20.39 20.65 62,709,720 -0.19(-0.91%)
Dec 17, 2008 20.98 21.28 20.74 20.84 47,509,944 -0.28(-1.32%)
Dec 16, 2008 20.14 21.21 19.92 21.12 70,457,616 +1.44(+7.30%)
Dec 15, 2008 20.12 20.16 19.45 19.68 52,807,372 -0.64(-3.13%)
Dec 12, 2008 19.61 20.50 19.51 20.32 67,351,008 -0.09(-0.43%)
Dec 11, 2008 20.99 21.27 20.22 20.41 56,105,888 -0.76(-3.58%)
Dec 10, 2008 20.98 21.23 20.67 21.16 77,950,328 +1.46(+7.44%)
Dec 09, 2008 19.86 20.45 19.62 19.70 80,325,848 -0.83(-4.03%)
Dec 08, 2008 20.14 20.83 20.03 20.53 99,770,456 +1.67(+8.88%)
Dec 05, 2008 17.80 19.01 17.64 18.85 81,916,616 +1.34(+7.66%)
Dec 04, 2008 17.80 18.36 17.28 17.51 77,817,744 -0.95(-5.14%)
Dec 03, 2008 17.87 18.63 17.45 18.46 72,792,392 +0.57(+3.18%)
Dec 02, 2008 17.40 18.01 17.09 17.89 72,029,624 +1.23(+7.36%)
Dec 01, 2008 17.80 17.85 16.54 16.67 73,576,016 -1.35(-7.48%)
Nov 28, 2008 17.99 18.14 17.89 18.01 27,264,492 -0.43(-2.35%)
Nov 26, 2008 16.89 18.54 16.88 18.45 92,910,928 +1.91(+11.55%)
Nov 25, 2008 17.16 17.16 16.31 16.54 66,752,420 -0.35(-2.09%)
Nov 24, 2008 16.46 17.50 16.31 16.89 82,314,176 +0.32(+1.92%)
Nov 21, 2008 15.73 16.75 14.99 16.57 159,613,632 +2.24(+15.60%)
Nov 20, 2008 15.11 15.68 14.16 14.34 110,893,136 -0.76(-5.03%)
Nov 19, 2008 16.04 16.29 14.94 15.09 86,179,416 -1.35(-8.24%)
Nov 18, 2008 16.41 16.73 15.89 16.45 70,365,248 -0.56(-3.27%)
Nov 17, 2008 17.11 17.73 16.84 17.00 52,018,644 -0.03(-0.20%)
Nov 14, 2008 17.59 18.35 17.04 17.04 94,686,864 -1.70(-9.07%)
Nov 13, 2008 16.86 18.97 16.01 18.74 132,458,064 +2.43(+14.87%)
Nov 12, 2008 17.02 17.30 16.22 16.31 90,436,912 -0.66(-3.87%)
Nov 11, 2008 17.38 17.75 15.45 16.97 78,662,160 -1.06(-5.86%)
Nov 10, 2008 18.57 18.64 17.24 18.03 104,377,096 +0.68(+3.95%)
Nov 07, 2008 16.63 17.45 16.31 17.34 104,444,168 +1.97(+12.83%)
Nov 06, 2008 16.40 16.62 15.17 15.37 92,294,120 -1.33(-7.95%)
Nov 05, 2008 18.21 18.26 16.62 16.70 85,157,856 -1.73(-9.41%)
Nov 04, 2008 17.78 18.57 17.60 18.43 69,744,680 +1.19(+6.92%)
Nov 03, 2008 17.28 17.33 16.93 17.24 53,754,572 +0.20(+1.15%)
Oct 31, 2008 16.97 17.37 16.45 17.05 66,578,896 -0.33(-1.91%)
Oct 30, 2008 16.91 17.43 16.33 17.38 104,832,288 +2.14(+14.05%)
Oct 29, 2008 15.28 16.29 14.92 15.24 80,892,640 -0.56(-3.52%)
Oct 28, 2008 14.42 15.98 13.65 15.79 124,930,344 +2.64(+20.03%)
Oct 27, 2008 13.89 14.31 13.11 13.16 85,279,744 -1.51(-10.30%)
Oct 24, 2008 14.22 15.20 14.22 14.67 74,094,672 -1.63(-9.98%)
Oct 23, 2008 16.28 16.61 15.31 16.29 74,383,832 +0.09(+0.59%)
Oct 22, 2008 17.09 17.18 15.88 16.20 84,641,968 -1.94(-10.72%)
Oct 21, 2008 18.74 19.23 17.99 18.14 63,119,740 -1.96(-9.74%)
Oct 20, 2008 19.02 20.30 18.77 20.10 65,954,712 +1.56(+8.40%)
Oct 17, 2008 18.06 19.88 18.02 18.54 61,530,104 -1.15(-5.85%)
Oct 16, 2008 18.71 19.81 17.62 19.69 92,618,864 +1.59(+8.75%)
Oct 15, 2008 20.01 20.11 17.95 18.11 63,339,356 -3.16(-14.85%)
Oct 14, 2008 22.19 22.51 20.61 21.27 69,429,496 -1.08(-4.85%)
Oct 13, 2008 20.37 22.47 19.99 22.35 65,222,988 +3.77(+20.27%)
Oct 10, 2008 17.34 19.17 16.47 18.58 80,184,312 +0.97(+5.50%)
Oct 09, 2008 19.36 19.62 17.61 17.61 61,926,608 -1.42(-7.44%)
Oct 08, 2008 18.65 19.93 18.35 19.03 62,689,772 -0.20(-1.02%)
Oct 07, 2008 20.64 21.27 18.94 19.23 65,245,660 -1.17(-5.71%)
Oct 06, 2008 20.64 20.82 19.28 20.39 66,895,796 -1.51(-6.88%)
Oct 03, 2008 22.51 23.29 21.82 21.90 33,632,828 -0.26(-1.18%)
Oct 02, 2008 23.18 23.18 22.11 22.16 30,423,848 -1.04(-4.50%)
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.