Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 30.86 31.21 30.83 30.97 16,889,030 -0.36(-1.14%)
Nov 29, 2010 31.14 31.42 30.91 31.33 21,576,292 +0.46(+1.48%)
Nov 26, 2010 30.97 31.09 30.85 30.87 12,634,417 -0.71(-2.26%)
Nov 24, 2010 31.41 31.59 31.59 31.59 18,359,364 +0.52(+1.68%)
Nov 23, 2010 31.13 31.18 30.87 31.06 23,583,990 -0.72(-2.27%)
Nov 22, 2010 31.89 32.07 31.41 31.79 28,052,842 -0.13(-0.40%)
Nov 19, 2010 31.91 31.99 31.48 31.91 28,618,112 -0.31(-0.98%)
Nov 18, 2010 32.14 32.40 32.13 32.23 29,947,252 +0.67(+2.13%)
Nov 17, 2010 31.36 31.76 31.34 31.56 28,055,870 +0.04(+0.11%)
Nov 16, 2010 31.96 32.01 31.41 31.52 38,384,460 -0.94(-2.88%)
Nov 15, 2010 32.62 32.89 32.38 32.46 23,059,528 -0.43(-1.31%)
Nov 12, 2010 33.16 33.33 32.64 32.89 34,331,560 -1.02(-3.01%)
Nov 11, 2010 33.85 33.92 33.59 33.91 25,881,004 +0.15(+0.44%)
Nov 10, 2010 33.52 33.82 33.16 33.76 35,712,280 +0.24(+0.70%)
Nov 09, 2010 34.13 34.14 33.35 33.52 43,238,240 -0.74(-2.17%)
Nov 08, 2010 34.24 34.29 34.07 34.27 19,856,982 +0.09(+0.25%)
Nov 05, 2010 34.11 34.26 33.99 34.18 17,121,504 -0.04(-0.11%)
Nov 04, 2010 34.00 34.26 33.97 34.22 33,505,512 +0.64(+1.89%)
Nov 03, 2010 33.33 33.61 32.94 33.58 42,974,128 +0.70(+2.12%)
Nov 02, 2010 32.89 32.96 32.77 32.88 15,864,795 +0.42(+1.28%)
Nov 01, 2010 32.60 32.78 32.36 32.46 20,989,934 +0.33(+1.02%)
Oct 29, 2010 31.89 32.16 31.86 32.14 13,917,669 -0.10(-0.31%)
Oct 28, 2010 32.39 32.48 32.16 32.24 14,263,246 +0.02(+0.07%)
Oct 27, 2010 32.15 32.26 31.72 32.21 40,359,460 -0.81(-2.47%)
Oct 25, 2010 32.99 33.27 32.98 33.03 20,099,018 +0.39(+1.20%)
Oct 22, 2010 32.84 32.88 32.54 32.64 20,089,070 -0.34(-1.02%)
Oct 21, 2010 33.12 33.19 32.53 32.97 23,526,844 -0.03(-0.09%)
Oct 20, 2010 32.70 33.23 32.66 33.00 29,791,600 +0.67(+2.08%)
Oct 19, 2010 32.69 32.77 32.26 32.33 40,945,668 -0.83(-2.50%)
Oct 18, 2010 32.79 33.27 32.76 33.16 28,689,166 +0.14(+0.43%)
Oct 15, 2010 33.15 33.17 32.54 33.02 38,551,792 +0.23(+0.70%)
Oct 14, 2010 32.98 33.03 32.52 32.79 42,291,676 +0.10(+0.31%)
Oct 13, 2010 32.46 33.00 32.46 32.69 40,793,156 +0.76(+2.37%)
Oct 12, 2010 31.90 32.04 31.69 31.93 21,779,218 -0.10(-0.31%)
Oct 11, 2010 31.93 32.04 31.86 32.03 15,021,490 +0.30(+0.95%)
Oct 08, 2010 31.73 31.86 31.31 31.73 29,930,678 +0.39(+1.23%)
Oct 07, 2010 31.54 31.54 31.14 31.34 419 -0.27(-0.86%)
Oct 06, 2010 31.39 31.63 31.35 31.61 18,505,364 -0.02(-0.07%)
Oct 05, 2010 31.29 31.69 31.27 31.64 4,058 +0.66(+2.12%)
Oct 04, 2010 31.02 31.14 30.72 30.98 29,170,786 +0.18(+0.58%)
Oct 01, 2010 30.80 30.94 30.71 30.80 21,120,742 +0.20(+0.65%)
Sep 30, 2010 30.68 30.89 30.42 30.60 23,447,328 +0.07(+0.23%)
Sep 29, 2010 30.57 30.64 30.42 30.53 27,450,264 +0.16(+0.54%)
Sep 28, 2010 30.27 30.44 30.11 30.36 23,267,170 -0.10(-0.33%)
Sep 27, 2010 30.46 30.56 30.37 30.46 18,058,898 -0.16(-0.51%)
Sep 24, 2010 30.37 30.69 30.32 30.62 31,881,726 +0.69(+2.29%)
Sep 23, 2010 29.92 30.20 29.87 29.93 1,279 -0.23(-0.76%)
Sep 22, 2010 30.19 30.36 30.09 30.16 18,374,736 -0.17(-0.57%)
Sep 21, 2010 30.28 30.49 30.15 30.34 26,833,846 -0.02(-0.07%)
Sep 20, 2010 30.10 30.40 30.02 30.36 21,408,982 +0.37(+1.24%)
Sep 17, 2010 29.98 30.00 29.77 29.98 20,027,838 +0.09(+0.31%)
Sep 15, 2010 29.73 29.94 29.63 29.89 24,539,580 -0.19(-0.64%)
Sep 14, 2010 29.91 30.25 29.81 30.09 279 +0.12(+0.41%)
Sep 13, 2010 29.91 30.00 29.79 29.96 32,499,996 +0.81(+2.79%)
Sep 10, 2010 29.16 29.28 29.11 29.15 14,207,808 -0.09(-0.29%)
Sep 09, 2010 29.33 29.36 29.12 29.23 279 +0.14(+0.47%)
Sep 08, 2010 29.01 29.26 28.96 29.10 1,329 +0.13(+0.44%)
Sep 07, 2010 29.41 29.43 28.93 28.97 39,661,876 -0.29(-1.00%)
Sep 03, 2010 29.34 29.41 29.12 29.26 21,896,570 +0.17(+0.59%)
Sep 02, 2010 28.88 29.09 28.82 29.09 139 +0.29(+1.02%)
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.