Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.14 +0.01 (+0.03%)
Streaming Delayed Price Updated: 11:14 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 27.84 28.07 27.62 27.98 35,133,948 +0.42(+1.54%)
Feb 25, 2010 27.21 27.63 27.04 27.55 36,373,496 -0.25(-0.88%)
Feb 24, 2010 27.57 27.86 27.50 27.80 31,602,256 +0.49(+1.78%)
Feb 23, 2010 27.75 27.89 27.23 27.31 42,660,560 -0.36(-1.30%)
Feb 22, 2010 27.85 27.93 27.63 27.67 23,291,912 +0.09(+0.33%)
Feb 19, 2010 27.45 27.75 27.40 27.58 46,463,688 -0.48(-1.71%)
Feb 18, 2010 27.82 28.15 27.80 28.06 27,883,836 +0.01(+0.02%)
Feb 17, 2010 28.20 28.24 27.90 28.05 25,305,924 +0.10(+0.35%)
Feb 16, 2010 27.84 28.04 27.55 27.96 28,682,620 +0.46(+1.67%)
Feb 12, 2010 27.46 27.50 27.50 27.50 43,208,628 -0.54(-1.94%)
Feb 11, 2010 27.61 28.04 27.40 28.04 47,648,000 +0.74(+2.72%)
Feb 10, 2010 27.33 27.58 26.97 27.30 38,839,736 +0.12(+0.44%)
Feb 09, 2010 26.92 27.48 26.75 27.18 70,842,576 +0.91(+3.47%)
Feb 08, 2010 26.50 26.72 26.27 26.27 43,335,508 -0.28(-1.06%)
Feb 05, 2010 26.46 26.65 25.90 26.55 70,835,216 -0.32(-1.18%)
Feb 04, 2010 27.60 27.60 26.78 26.87 67,745,408 -1.29(-4.57%)
Feb 03, 2010 28.22 28.38 28.01 28.15 31,971,950 +0.00(+0.00%)
Feb 02, 2010 27.79 28.20 27.69 28.15 35,847,448 +0.52(+1.88%)
Feb 01, 2010 27.52 28.01 27.49 27.63 51,103,776 +0.53(+1.94%)
Jan 29, 2010 27.57 27.64 26.99 27.11 44,282,892 -0.11(-0.39%)
Jan 28, 2010 27.48 27.60 26.94 27.21 62,922,460 +0.13(+0.47%)
Jan 27, 2010 26.92 27.19 26.65 27.09 56,705,092 -0.22(-0.82%)
Jan 26, 2010 27.27 27.57 27.04 27.31 58,912,644 -0.74(-2.63%)
Jan 25, 2010 28.13 28.20 27.84 28.05 44,957,192 +0.44(+1.59%)
Jan 22, 2010 28.20 28.27 27.57 27.61 66,343,748 -0.38(-1.36%)
Jan 21, 2010 28.62 28.74 27.93 27.99 63,180,424 -1.08(-3.72%)
Jan 20, 2010 29.22 29.23 28.80 29.07 49,584,508 -1.15(-3.81%)
Jan 19, 2010 29.77 30.25 29.73 30.22 31,279,080 +0.93(+3.18%)
Jan 15, 2010 29.57 29.29 29.29 29.29 33,263,170 -0.48(-1.61%)
Jan 14, 2010 29.73 29.79 29.58 29.77 36,391,768 -0.25(-0.82%)
Jan 13, 2010 30.08 30.10 29.79 30.02 45,810,120 -0.37(-1.21%)
Jan 12, 2010 30.66 30.66 30.19 30.39 46,630,416 -0.76(-2.43%)
Jan 11, 2010 31.31 31.33 30.92 31.14 24,348,320 +0.05(+0.16%)
Jan 08, 2010 30.93 31.10 30.75 31.09 18,063,294 +0.09(+0.30%)
Jan 07, 2010 31.05 31.12 30.84 31.00 32,824,218 -0.49(-1.55%)
Jan 06, 2010 31.40 31.50 31.33 31.49 16,218,303 +0.37(+1.20%)
Jan 05, 2010 30.97 31.13 30.85 31.11 23,327,418 +0.63(+2.06%)
Jan 04, 2010 30.21 30.51 30.20 30.49 21,889,502 +0.62(+2.08%)
Dec 31, 2009 30.14 29.86 29.86 29.86 13,644,666 +0.18(+0.59%)
Dec 30, 2009 29.55 29.70 29.54 29.69 11,242,354 -0.02(-0.07%)
Dec 29, 2009 29.84 29.86 29.62 29.71 10,893,030 -0.10(-0.33%)
Dec 28, 2009 29.98 30.04 29.69 29.81 16,171,936 -0.14(-0.47%)
Dec 24, 2009 29.87 29.98 29.80 29.95 10,433,174 +0.44(+1.48%)
Dec 23, 2009 29.48 29.62 29.33 29.51 23,748,108 +0.31(+1.06%)
Dec 22, 2009 29.23 29.44 29.13 29.20 29,733,560 -0.09(-0.31%)
Dec 21, 2009 29.02 29.33 29.00 29.29 28,746,000 +0.12(+0.41%)
Dec 18, 2009 29.17 29.29 28.95 29.17 26,299,610 -0.18(-0.62%)
Dec 17, 2009 29.63 29.68 29.34 29.35 32,587,036 -0.84(-2.79%)
Dec 16, 2009 30.27 30.43 30.15 30.20 24,860,476 -0.22(-0.74%)
Dec 15, 2009 30.43 30.66 30.32 30.42 22,573,772 -0.34(-1.10%)
Dec 14, 2009 30.80 30.88 30.65 30.76 20,257,042 +0.13(+0.41%)
Dec 11, 2009 30.70 30.72 30.45 30.63 14,096,403 +0.04(+0.12%)
Dec 10, 2009 30.57 30.75 30.51 30.60 15,150,315 -0.04(-0.11%)
Dec 09, 2009 30.56 30.70 30.32 30.63 24,378,872 -0.05(-0.16%)
Dec 08, 2009 30.85 30.93 30.57 30.68 26,044,014 -0.70(-2.22%)
Dec 07, 2009 31.48 31.69 31.36 31.38 24,972,332 -0.48(-1.52%)
Dec 04, 2009 31.99 32.23 31.46 31.86 34,228,732 +0.46(+1.45%)
Dec 03, 2009 31.69 31.88 31.36 31.40 21,159,980 -0.22(-0.71%)
Dec 02, 2009 31.63 31.88 31.52 31.63 15,471,967 +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.