Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 27.83 28.06 27.61 27.97 35,140,000 +0.42(+1.54%)
Feb 25, 2010 27.20 27.63 27.03 27.55 36,379,760 -0.25(-0.88%)
Feb 24, 2010 27.56 27.86 27.49 27.79 31,607,700 +0.49(+1.78%)
Feb 23, 2010 27.75 27.89 27.23 27.31 42,667,908 -0.36(-1.30%)
Feb 22, 2010 27.84 27.92 27.63 27.67 23,295,924 +0.09(+0.33%)
Feb 19, 2010 27.44 27.75 27.40 27.58 46,471,692 -0.48(-1.71%)
Feb 18, 2010 27.82 28.15 27.80 28.06 27,888,640 +0.01(+0.03%)
Feb 17, 2010 28.19 28.23 27.89 28.05 25,310,282 +0.10(+0.35%)
Feb 16, 2010 27.83 28.04 27.55 27.95 28,687,562 +0.46(+1.67%)
Feb 12, 2010 27.46 27.49 27.49 27.49 43,216,068 -0.54(-1.94%)
Feb 11, 2010 27.60 28.04 27.39 28.04 47,656,208 +0.74(+2.72%)
Feb 10, 2010 27.32 27.58 26.96 27.29 38,846,428 +0.12(+0.44%)
Feb 09, 2010 26.92 27.47 26.75 27.17 70,854,776 +0.91(+3.47%)
Feb 08, 2010 26.50 26.72 26.26 26.26 43,342,976 -0.28(-1.06%)
Feb 05, 2010 26.45 26.64 25.89 26.54 70,847,416 -0.32(-1.18%)
Feb 04, 2010 27.59 27.60 26.77 26.86 67,757,080 -1.29(-4.57%)
Feb 03, 2010 28.22 28.37 28.01 28.15 31,977,458 +0.00(+0.00%)
Feb 02, 2010 27.78 28.19 27.68 28.15 35,853,624 +0.52(+1.88%)
Feb 01, 2010 27.51 28.00 27.48 27.63 51,112,576 +0.53(+1.94%)
Jan 29, 2010 27.56 27.63 26.98 27.10 44,290,520 -0.11(-0.39%)
Jan 28, 2010 27.48 27.60 26.93 27.21 62,933,296 +0.13(+0.47%)
Jan 27, 2010 26.91 27.19 26.64 27.08 56,714,860 -0.22(-0.81%)
Jan 26, 2010 27.27 27.56 27.03 27.30 58,922,796 -0.74(-2.63%)
Jan 25, 2010 28.12 28.20 27.83 28.04 44,964,936 +0.44(+1.59%)
Jan 22, 2010 28.20 28.27 27.57 27.60 66,355,176 -0.38(-1.36%)
Jan 21, 2010 28.62 28.74 27.92 27.99 63,191,308 -1.08(-3.72%)
Jan 20, 2010 29.22 29.22 28.79 29.07 49,593,048 -1.15(-3.81%)
Jan 19, 2010 29.77 30.24 29.72 30.22 31,284,468 +0.93(+3.18%)
Jan 15, 2010 29.57 29.29 29.29 29.29 33,268,900 -0.48(-1.61%)
Jan 14, 2010 29.72 29.79 29.58 29.77 36,398,036 -0.25(-0.82%)
Jan 13, 2010 30.08 30.10 29.79 30.01 45,818,012 -0.37(-1.21%)
Jan 12, 2010 30.66 30.66 30.18 30.38 46,638,448 -0.76(-2.43%)
Jan 11, 2010 31.30 31.32 30.91 31.14 24,352,514 +0.05(+0.16%)
Jan 08, 2010 30.93 31.09 30.74 31.09 18,066,404 +0.09(+0.30%)
Jan 07, 2010 31.05 31.12 30.83 31.00 32,829,872 -0.49(-1.55%)
Jan 06, 2010 31.40 31.50 31.32 31.48 16,221,097 +0.37(+1.20%)
Jan 05, 2010 30.96 31.12 30.85 31.11 23,331,436 +0.63(+2.06%)
Jan 04, 2010 30.20 30.50 30.20 30.48 21,893,274 +0.62(+2.08%)
Dec 31, 2009 30.13 29.86 29.86 29.86 13,647,016 +0.18(+0.59%)
Dec 30, 2009 29.55 29.70 29.53 29.68 11,244,291 -0.02(-0.07%)
Dec 29, 2009 29.83 29.85 29.62 29.70 10,894,907 -0.10(-0.33%)
Dec 28, 2009 29.97 30.04 29.69 29.80 16,174,722 -0.14(-0.47%)
Dec 24, 2009 29.87 29.98 29.79 29.94 10,434,971 +0.44(+1.48%)
Dec 23, 2009 29.48 29.62 29.33 29.51 23,752,200 +0.31(+1.06%)
Dec 22, 2009 29.22 29.43 29.12 29.19 29,738,682 -0.09(-0.31%)
Dec 21, 2009 29.02 29.32 29.00 29.29 28,750,952 +0.12(+0.41%)
Dec 18, 2009 29.16 29.28 28.95 29.16 26,304,140 -0.18(-0.62%)
Dec 17, 2009 29.63 29.68 29.33 29.35 32,592,648 -0.84(-2.79%)
Dec 16, 2009 30.26 30.42 30.15 30.19 24,864,758 -0.22(-0.74%)
Dec 15, 2009 30.43 30.65 30.31 30.42 22,577,660 -0.34(-1.10%)
Dec 14, 2009 30.79 30.87 30.64 30.75 20,260,532 +0.13(+0.41%)
Dec 11, 2009 30.69 30.72 30.44 30.63 14,098,831 +0.04(+0.11%)
Dec 10, 2009 30.56 30.75 30.51 30.59 15,152,925 -0.04(-0.11%)
Dec 09, 2009 30.56 30.70 30.31 30.63 24,383,072 -0.05(-0.16%)
Dec 08, 2009 30.84 30.93 30.56 30.68 26,048,500 -0.70(-2.22%)
Dec 07, 2009 31.48 31.68 31.35 31.37 24,976,634 -0.48(-1.52%)
Dec 04, 2009 31.98 32.23 31.46 31.86 34,234,628 +0.46(+1.45%)
Dec 03, 2009 31.68 31.87 31.36 31.40 21,163,626 -0.22(-0.71%)
Dec 02, 2009 31.62 31.87 31.51 31.62 15,474,632 +0.06(+0.20%)
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.