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, 2006 21.48 21.53 21.27 21.50 3,413,915 +0.07(+0.32%)
Nov 29, 2006 21.20 21.44 21.19 21.44 6,391,068 +0.67(+3.23%)
Nov 28, 2006 20.59 20.94 20.45 20.76 9,859,911 -0.42(-1.99%)
Nov 27, 2006 21.62 21.62 21.13 21.19 8,039,776 -0.52(-2.38%)
Nov 24, 2006 21.62 21.79 21.49 21.70 2,547,922 +0.05(+0.24%)
Nov 22, 2006 21.63 21.65 21.51 21.65 4,840,255 +0.46(+2.19%)
Nov 21, 2006 21.12 21.19 21.07 21.19 4,444,246 +0.08(+0.37%)
Nov 20, 2006 21.05 21.16 20.98 21.11 3,967,175 +0.00(+0.02%)
Nov 17, 2006 21.07 21.12 20.95 21.10 4,597,512 +0.13(+0.62%)
Nov 16, 2006 21.22 21.22 20.94 20.97 4,706,037 +0.02(+0.11%)
Nov 15, 2006 20.92 21.02 20.84 20.95 4,694,963 +0.24(+1.14%)
Nov 14, 2006 20.64 20.73 20.57 20.71 4,680,789 +0.11(+0.55%)
Nov 13, 2006 20.32 20.63 20.32 20.60 4,287,438 +0.35(+1.73%)
Nov 10, 2006 20.24 20.29 20.17 20.25 3,825,870 +0.04(+0.20%)
Nov 09, 2006 20.12 20.34 20.12 20.21 6,483,205 +0.34(+1.73%)
Nov 08, 2006 19.75 19.91 19.67 19.87 3,545,475 -0.03(-0.14%)
Nov 07, 2006 19.96 20.05 19.87 19.89 3,997,740 -0.12(-0.62%)
Nov 06, 2006 19.80 20.06 19.77 20.02 4,535,497 +0.40(+2.01%)
Nov 03, 2006 19.60 19.65 19.50 19.62 2,988,227 +0.09(+0.49%)
Nov 02, 2006 19.32 19.53 19.31 19.53 4,478,355 +0.23(+1.22%)
Nov 01, 2006 19.52 19.53 19.25 19.29 5,805,471 -0.03(-0.15%)
Oct 31, 2006 19.27 19.35 19.20 19.32 2,430,094 +0.30(+1.59%)
Oct 30, 2006 19.09 19.09 18.85 19.02 3,186,232 -0.05(-0.24%)
Oct 27, 2006 19.19 19.21 19.02 19.06 4,755,206 -0.40(-2.03%)
Oct 26, 2006 19.39 19.50 19.35 19.46 3,221,669 +0.13(+0.68%)
Oct 25, 2006 19.28 19.38 19.23 19.33 3,064,860 +0.05(+0.26%)
Oct 24, 2006 19.22 19.29 19.14 19.28 2,805,727 +0.09(+0.47%)
Oct 23, 2006 19.19 19.22 19.00 19.19 2,240,949 +0.01(+0.05%)
Oct 20, 2006 19.21 19.25 19.14 19.18 2,198,424 +0.01(+0.06%)
Oct 19, 2006 19.11 19.19 19.07 19.17 1,841,396 +0.04(+0.21%)
Oct 18, 2006 19.08 19.24 19.03 19.13 1,913,599 +0.19(+1.01%)
Oct 17, 2006 19.05 19.07 18.79 18.94 2,466,860 -0.15(-0.80%)
Oct 16, 2006 19.04 19.15 18.97 19.09 2,268,856 +0.10(+0.55%)
Oct 13, 2006 18.94 19.04 18.91 18.99 2,381,368 -0.02(-0.12%)
Oct 12, 2006 18.85 19.06 18.76 19.01 3,182,245 +0.36(+1.94%)
Oct 11, 2006 18.59 18.72 18.56 18.65 1,519,362 +0.08(+0.43%)
Oct 10, 2006 18.51 18.59 18.47 18.57 1,584,478 +0.18(+0.97%)
Oct 09, 2006 18.53 18.53 18.27 18.39 1,815,261 -0.15(-0.81%)
Oct 06, 2006 18.51 18.58 18.40 18.54 1,580,934 -0.18(-0.94%)
Oct 05, 2006 18.63 18.74 18.58 18.71 1,505,630 +0.04(+0.22%)
Oct 04, 2006 18.36 18.67 18.31 18.67 1,705,850 +0.28(+1.50%)
Oct 03, 2006 18.38 18.48 18.27 18.40 2,929,313 +0.02(+0.13%)
Oct 02, 2006 18.41 18.49 18.33 18.37 2,037,629 +0.01(+0.05%)
Sep 29, 2006 18.38 18.43 18.31 18.36 2,059,777 -0.05(-0.27%)
Sep 28, 2006 18.44 18.50 18.34 18.41 1,960,110 +0.07(+0.39%)
Sep 27, 2006 18.35 18.38 18.26 18.34 2,310,937 +0.11(+0.62%)
Sep 26, 2006 18.20 18.24 18.00 18.23 2,222,344 -0.23(-1.22%)
Sep 25, 2006 18.32 18.47 18.14 18.46 1,938,848 +0.24(+1.30%)
Sep 22, 2006 18.34 18.34 18.11 18.22 2,415,476 -0.07(-0.37%)
Sep 21, 2006 18.53 18.53 18.26 18.29 2,144,826 -0.09(-0.49%)
Sep 20, 2006 18.32 18.40 18.28 18.38 2,760,544 +0.43(+2.39%)
Sep 19, 2006 18.23 18.23 17.83 17.95 2,325,998 -0.23(-1.25%)
Sep 18, 2006 18.10 18.23 18.03 18.18 1,788,241 +0.22(+1.23%)
Sep 15, 2006 17.95 18.00 17.87 17.95 1,451,589 +0.06(+0.35%)
Sep 14, 2006 17.96 17.96 17.82 17.89 1,538,853 -0.20(-1.10%)
Sep 13, 2006 17.89 18.11 17.88 18.09 2,112,490 +0.20(+1.12%)
Sep 12, 2006 17.76 17.91 17.71 17.89 2,209,941 +0.32(+1.82%)
Sep 11, 2006 17.72 17.72 17.45 17.57 3,357,658 -0.31(-1.74%)
Sep 08, 2006 17.82 17.89 17.80 17.88 979,833 +0.09(+0.51%)
Sep 07, 2006 17.72 17.88 17.65 17.79 2,215,700 -0.07(-0.38%)
Sep 06, 2006 17.96 18.04 17.82 17.86 1,876,833 -0.35(-1.91%)
Sep 05, 2006 18.21 18.22 18.09 18.20 2,234,304 +0.14(+0.79%)
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.