Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.09 +0.28 (+1.19%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 17.99 17.99 17.85 17.89 1,107,915 -0.06(-0.31%)
Aug 30, 2006 18.04 18.04 17.86 17.95 1,181,864 +0.09(+0.48%)
Aug 29, 2006 17.82 18.12 17.72 17.86 1,978,925 +0.17(+0.96%)
Aug 28, 2006 17.63 17.72 17.61 17.69 1,618,034 -0.01(-0.04%)
Aug 25, 2006 17.64 17.78 17.64 17.70 1,850,953 -0.05(-0.25%)
Aug 24, 2006 17.77 17.77 17.66 17.75 1,655,673 -0.05(-0.27%)
Aug 23, 2006 17.93 17.98 17.69 17.79 2,455,391 -0.25(-1.39%)
Aug 22, 2006 17.96 18.09 17.96 18.04 1,394,857 +0.12(+0.69%)
Aug 21, 2006 17.87 17.94 17.84 17.92 1,366,517 -0.24(-1.31%)
Aug 18, 2006 18.16 18.19 18.00 18.16 1,882,392 -0.05(-0.27%)
Aug 17, 2006 18.53 18.53 18.11 18.21 2,210,959 -0.32(-1.74%)
Aug 16, 2006 18.57 18.59 18.44 18.53 2,093,171 +0.09(+0.49%)
Aug 15, 2006 18.29 18.45 18.23 18.44 2,003,280 +0.32(+1.74%)
Aug 14, 2006 18.18 18.28 18.08 18.12 1,409,469 +0.06(+0.34%)
Aug 11, 2006 18.01 18.07 17.94 18.06 1,094,630 -0.00(-0.01%)
Aug 10, 2006 18.04 18.07 17.93 18.06 1,800,915 +0.16(+0.87%)
Aug 09, 2006 18.06 18.14 17.89 17.91 2,590,006 +0.21(+1.21%)
Aug 08, 2006 17.64 17.82 17.64 17.69 1,841,654 +0.02(+0.14%)
Aug 07, 2006 17.64 17.70 17.55 17.67 1,450,651 +0.12(+0.69%)
Aug 04, 2006 17.78 17.87 17.50 17.55 1,686,670 -0.15(-0.83%)
Aug 03, 2006 17.34 17.78 17.34 17.69 1,180,978 +0.05(+0.29%)
Aug 02, 2006 17.61 17.75 17.59 17.64 1,426,296 +0.23(+1.32%)
Aug 01, 2006 17.37 17.61 17.36 17.41 4,616,755 -0.35(-1.97%)
Jul 31, 2006 17.61 17.81 17.60 17.76 1,736,264 -0.16(-0.88%)
Jul 28, 2006 17.78 18.01 17.76 17.92 2,694,066 +0.21(+1.21%)
Jul 27, 2006 17.76 17.80 17.59 17.70 2,079,444 +0.27(+1.55%)
Jul 26, 2006 17.40 17.53 17.34 17.43 2,080,329 -0.12(-0.67%)
Jul 25, 2006 17.43 17.64 17.36 17.55 3,212,599 -0.09(-0.50%)
Jul 24, 2006 17.34 17.66 17.34 17.64 2,416,423 +0.54(+3.18%)
Jul 21, 2006 17.34 17.35 16.99 17.10 1,777,889 -0.07(-0.42%)
Jul 20, 2006 17.48 17.51 17.12 17.17 1,947,486 -0.25(-1.44%)
Jul 19, 2006 16.84 17.46 16.83 17.42 4,820,006 +0.68(+4.09%)
Jul 18, 2006 16.79 16.88 16.56 16.73 1,978,040 +0.15(+0.90%)
Jul 17, 2006 16.71 16.82 16.51 16.58 3,259,094 -0.24(-1.42%)
Jul 14, 2006 16.79 16.86 16.61 16.82 2,807,426 +0.02(+0.11%)
Jul 13, 2006 17.02 17.07 16.76 16.81 5,492,194 -0.56(-3.23%)
Jul 12, 2006 17.57 17.57 17.32 17.37 1,661,429 -0.22(-1.25%)
Jul 11, 2006 17.52 17.60 17.33 17.59 1,870,436 +0.05(+0.26%)
Jul 10, 2006 17.61 17.70 17.43 17.54 2,928,757 +0.26(+1.53%)
Jul 07, 2006 17.49 17.54 17.20 17.28 2,119,297 -0.33(-1.88%)
Jul 06, 2006 17.51 17.63 17.49 17.61 1,467,478 +0.46(+2.67%)
Jul 05, 2006 17.18 17.25 16.99 17.15 2,947,355 -0.47(-2.64%)
Jul 03, 2006 17.53 17.68 17.50 17.61 5,124,217 +0.27(+1.56%)
Jun 30, 2006 17.46 17.48 17.26 17.34 3,660,724 -0.09(-0.52%)
Jun 29, 2006 16.81 17.43 16.80 17.43 5,080,379 +0.76(+4.54%)
Jun 28, 2006 16.47 16.68 16.45 16.68 2,037,819 +0.39(+2.41%)
Jun 27, 2006 16.44 16.60 16.23 16.28 2,047,561 -0.06(-0.39%)
Jun 26, 2006 16.31 16.37 16.26 16.35 800,603 +0.04(+0.22%)
Jun 23, 2006 16.15 16.33 16.05 16.31 801,489 +0.15(+0.95%)
Jun 22, 2006 16.14 16.17 15.92 16.16 3,197,986 -0.05(-0.29%)
Jun 21, 2006 15.85 16.32 15.85 16.21 2,788,385 +0.47(+2.96%)
Jun 20, 2006 15.74 15.95 15.67 15.74 1,541,427 +0.01(+0.07%)
Jun 19, 2006 16.04 16.10 15.61 15.73 3,404,336 -0.32(-1.98%)
Jun 16, 2006 16.12 16.14 15.96 16.05 3,887,444 +0.01(+0.08%)
Jun 15, 2006 15.58 16.12 15.56 16.03 3,885,673 +0.70(+4.57%)
Jun 14, 2006 15.02 15.33 14.98 15.33 5,039,640 +0.45(+3.02%)
Jun 13, 2006 15.02 15.24 14.72 14.88 5,661,791 -0.58(-3.78%)
Jun 12, 2006 15.82 15.90 15.21 15.47 2,483,731 -0.36(-2.25%)
Jun 09, 2006 16.03 16.14 15.79 15.83 4,447,601 -0.23(-1.43%)
Jun 08, 2006 16.04 16.20 15.48 16.06 8,660,512 -0.49(-2.95%)
Jun 07, 2006 16.72 16.96 16.54 16.54 4,551,662 -0.19(-1.13%)
Jun 06, 2006 16.89 16.91 16.38 16.73 4,641,552 +0.36(+2.21%)
Jun 05, 2006 17.02 17.03 16.33 16.37 4,352,839 -0.53(-3.14%)
Jun 02, 2006 16.79 16.96 16.71 16.90 2,330,518 +0.19(+1.16%)
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.