Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.13 +0.94 (+3.59%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 14.22 14.24 14.09 14.21 648,995 -0.13(-0.93%)
Dec 29, 2005 14.37 14.43 14.34 14.35 621,683 +0.04(+0.26%)
Dec 28, 2005 14.27 14.34 14.26 14.31 645,093 +0.02(+0.11%)
Dec 27, 2005 14.42 14.46 14.26 14.29 852,754 -0.12(-0.82%)
Dec 23, 2005 14.41 14.42 14.35 14.41 692,782 -0.23(-1.59%)
Dec 22, 2005 14.65 14.73 14.62 14.64 404,050 -0.06(-0.39%)
Dec 21, 2005 14.64 14.73 14.63 14.70 1,116,775 +0.10(+0.70%)
Dec 20, 2005 14.53 14.60 14.53 14.60 904,345 +0.16(+1.12%)
Dec 19, 2005 14.53 14.54 14.40 14.44 748,707 +0.07(+0.47%)
Dec 16, 2005 14.45 14.46 14.33 14.37 538,445 -0.04(-0.26%)
Dec 15, 2005 14.36 14.41 14.32 14.41 448,704 -0.01(-0.05%)
Dec 14, 2005 14.46 14.49 14.34 14.42 581,798 -0.01(-0.05%)
Dec 13, 2005 14.37 14.44 14.35 14.42 585,266 +0.05(+0.34%)
Dec 12, 2005 14.39 14.39 14.31 14.38 709,256 +0.07(+0.52%)
Dec 09, 2005 14.32 14.35 14.24 14.30 439,600 -0.01(-0.08%)
Dec 08, 2005 14.37 14.38 14.27 14.31 603,474 -0.02(-0.16%)
Dec 07, 2005 14.40 14.41 14.30 14.34 537,144 +0.08(+0.58%)
Dec 06, 2005 14.21 14.35 14.20 14.25 1,037,005 -0.10(-0.72%)
Dec 05, 2005 14.30 14.36 14.28 14.36 480,785 +0.00(+0.00%)
Dec 02, 2005 14.36 14.38 14.34 14.36 701,019 -0.00(-0.02%)
Dec 01, 2005 14.17 14.37 14.17 14.36 1,249,002 +0.30(+2.12%)
Nov 30, 2005 14.07 14.10 14.04 14.06 625,151 -0.01(-0.10%)
Nov 29, 2005 14.09 14.14 14.07 14.08 504,196 -0.08(-0.55%)
Nov 28, 2005 14.24 14.28 14.13 14.15 888,304 -0.06(-0.39%)
Nov 25, 2005 14.21 14.22 14.14 14.21 355,928 +0.00(+0.00%)
Nov 23, 2005 14.09 14.25 14.09 14.21 733,967 +0.12(+0.83%)
Nov 22, 2005 14.03 14.09 13.98 14.09 883,535 +0.00(+0.00%)
Nov 21, 2005 14.05 14.11 14.00 14.09 631,654 +0.08(+0.58%)
Nov 18, 2005 14.05 14.06 13.93 14.01 796,829 +0.06(+0.39%)
Nov 17, 2005 13.96 13.96 13.92 13.96 844,951 +0.20(+1.43%)
Nov 16, 2005 13.69 13.77 13.69 13.76 758,245 +0.10(+0.74%)
Nov 15, 2005 13.82 13.82 13.66 13.66 763,014 -0.03(-0.19%)
Nov 14, 2005 13.77 13.77 13.67 13.68 565,757 -0.19(-1.38%)
Nov 11, 2005 13.83 13.89 13.79 13.87 533,676 +0.09(+0.62%)
Nov 10, 2005 14.03 14.03 13.66 13.79 630,353 +0.02(+0.12%)
Nov 09, 2005 13.75 13.80 13.70 13.77 699,285 +0.20(+1.50%)
Nov 08, 2005 13.60 13.60 13.54 13.57 796,395 +0.03(+0.22%)
Nov 07, 2005 13.57 13.59 13.50 13.54 590,468 -0.13(-0.93%)
Nov 04, 2005 13.80 13.80 13.62 13.67 802,031 -0.10(-0.75%)
Nov 03, 2005 13.81 13.82 13.75 13.77 1,023,132 +0.06(+0.45%)
Nov 02, 2005 13.60 13.71 13.59 13.71 1,228,192 +0.24(+1.76%)
Nov 01, 2005 13.52 13.52 13.47 13.47 1,131,948 +0.18(+1.37%)
Oct 31, 2005 13.27 13.34 13.26 13.29 978,478 +0.11(+0.84%)
Oct 28, 2005 13.04 13.18 12.98 13.18 1,048,710 +0.11(+0.85%)
Oct 27, 2005 13.30 13.30 13.06 13.07 828,477 -0.30(-2.28%)
Oct 26, 2005 13.34 13.48 13.34 13.37 878,766 -0.07(-0.51%)
Oct 25, 2005 13.49 13.52 13.38 13.44 2,468,090 -0.16(-1.15%)
Oct 24, 2005 13.40 13.61 13.38 13.60 928,189 +0.09(+0.63%)
Oct 21, 2005 13.50 13.54 13.36 13.51 739,603 +0.23(+1.72%)
Oct 20, 2005 13.62 13.63 13.28 13.28 1,777,042 -0.45(-3.31%)
Oct 19, 2005 13.71 13.74 13.39 13.74 1,164,897 -0.01(-0.07%)
Oct 18, 2005 13.90 13.90 13.75 13.75 449,137 -0.15(-1.11%)
Oct 17, 2005 13.83 13.91 13.77 13.90 891,339 +0.15(+1.12%)
Oct 14, 2005 13.81 13.81 13.61 13.75 694,949 -0.06(-0.42%)
Oct 13, 2005 13.83 13.90 13.70 13.81 1,383,396 -0.02(-0.15%)
Oct 12, 2005 14.18 14.29 13.81 13.83 1,092,497 -0.45(-3.18%)
Oct 11, 2005 14.22 14.30 14.22 14.28 570,959 +0.09(+0.67%)
Oct 10, 2005 14.31 14.31 14.17 14.19 868,362 +0.00(+0.02%)
Oct 07, 2005 14.07 14.21 14.07 14.18 603,908 +0.33(+2.38%)
Oct 06, 2005 14.18 14.19 13.85 13.85 2,313,753 -0.41(-2.89%)
Oct 05, 2005 14.57 14.57 14.27 14.27 1,472,270 -0.42(-2.83%)
Oct 04, 2005 14.87 14.87 14.67 14.68 1,027,467 -0.22(-1.47%)
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.