Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 14.22 14.24 14.09 14.21 649,107 -0.13(-0.93%)
Dec 29, 2005 14.37 14.42 14.33 14.34 621,790 +0.04(+0.26%)
Dec 28, 2005 14.27 14.34 14.25 14.31 645,204 +0.02(+0.11%)
Dec 27, 2005 14.41 14.46 14.26 14.29 852,902 -0.12(-0.82%)
Dec 23, 2005 14.41 14.42 14.34 14.41 692,901 -0.23(-1.59%)
Dec 22, 2005 14.64 14.73 14.62 14.64 404,120 -0.06(-0.39%)
Dec 21, 2005 14.64 14.73 14.63 14.70 1,116,967 +0.10(+0.70%)
Dec 20, 2005 14.53 14.60 14.52 14.60 904,501 +0.16(+1.12%)
Dec 19, 2005 14.53 14.54 14.40 14.44 748,836 +0.07(+0.47%)
Dec 16, 2005 14.45 14.46 14.33 14.37 538,538 -0.04(-0.26%)
Dec 15, 2005 14.36 14.41 14.32 14.41 448,781 -0.01(-0.05%)
Dec 14, 2005 14.46 14.48 14.34 14.41 581,898 -0.01(-0.05%)
Dec 13, 2005 14.37 14.43 14.34 14.42 585,367 +0.05(+0.34%)
Dec 12, 2005 14.38 14.39 14.31 14.37 709,378 +0.07(+0.52%)
Dec 09, 2005 14.32 14.35 14.24 14.30 439,675 -0.01(-0.08%)
Dec 08, 2005 14.37 14.38 14.26 14.31 603,578 -0.02(-0.16%)
Dec 07, 2005 14.40 14.41 14.30 14.33 537,237 +0.08(+0.58%)
Dec 06, 2005 14.21 14.34 14.20 14.25 1,037,184 -0.10(-0.72%)
Dec 05, 2005 14.30 14.35 14.28 14.35 480,868 +0.00(+0.00%)
Dec 02, 2005 14.36 14.38 14.34 14.35 701,140 -0.00(-0.02%)
Dec 01, 2005 14.17 14.37 14.17 14.36 1,249,217 +0.30(+2.12%)
Nov 30, 2005 14.07 14.10 14.04 14.06 625,259 -0.01(-0.10%)
Nov 29, 2005 14.08 14.13 14.07 14.07 504,283 -0.08(-0.55%)
Nov 28, 2005 14.24 14.28 14.13 14.15 888,457 -0.06(-0.39%)
Nov 25, 2005 14.21 14.22 14.14 14.21 355,990 +0.00(+0.00%)
Nov 23, 2005 14.09 14.25 14.09 14.21 734,094 +0.12(+0.84%)
Nov 22, 2005 14.03 14.09 13.98 14.09 883,687 +0.00(+0.00%)
Nov 21, 2005 14.05 14.10 13.99 14.09 631,763 +0.08(+0.58%)
Nov 18, 2005 14.05 14.05 13.93 14.01 796,966 +0.06(+0.39%)
Nov 17, 2005 13.96 13.96 13.91 13.95 845,097 +0.20(+1.43%)
Nov 16, 2005 13.68 13.77 13.68 13.76 758,376 +0.10(+0.74%)
Nov 15, 2005 13.81 13.81 13.66 13.66 763,145 -0.03(-0.18%)
Nov 14, 2005 13.76 13.76 13.67 13.68 565,855 -0.19(-1.38%)
Nov 11, 2005 13.82 13.88 13.79 13.87 533,768 +0.09(+0.62%)
Nov 10, 2005 14.02 14.02 13.66 13.79 630,462 +0.02(+0.12%)
Nov 09, 2005 13.75 13.80 13.70 13.77 699,405 +0.20(+1.50%)
Nov 08, 2005 13.59 13.59 13.54 13.57 796,533 +0.03(+0.22%)
Nov 07, 2005 13.57 13.58 13.50 13.54 590,570 -0.13(-0.93%)
Nov 04, 2005 13.80 13.80 13.62 13.66 802,170 -0.10(-0.75%)
Nov 03, 2005 13.81 13.82 13.75 13.77 1,023,308 +0.06(+0.45%)
Nov 02, 2005 13.60 13.71 13.59 13.71 1,228,404 +0.24(+1.76%)
Nov 01, 2005 13.52 13.52 13.46 13.47 1,132,143 +0.18(+1.37%)
Oct 31, 2005 13.27 13.33 13.26 13.29 978,647 +0.11(+0.84%)
Oct 28, 2005 13.04 13.18 12.98 13.18 1,048,891 +0.11(+0.85%)
Oct 27, 2005 13.30 13.30 13.06 13.06 828,620 -0.30(-2.28%)
Oct 26, 2005 13.34 13.48 13.34 13.37 878,918 -0.07(-0.51%)
Oct 25, 2005 13.49 13.51 13.38 13.44 2,468,516 -0.16(-1.15%)
Oct 24, 2005 13.40 13.61 13.38 13.60 928,349 +0.09(+0.63%)
Oct 21, 2005 13.50 13.54 13.36 13.51 739,730 +0.23(+1.72%)
Oct 20, 2005 13.62 13.63 13.28 13.28 1,777,348 -0.45(-3.31%)
Oct 19, 2005 13.71 13.74 13.39 13.74 1,165,097 -0.01(-0.07%)
Oct 18, 2005 13.90 13.90 13.75 13.75 449,215 -0.15(-1.11%)
Oct 17, 2005 13.83 13.91 13.77 13.90 891,492 +0.15(+1.12%)
Oct 14, 2005 13.80 13.80 13.61 13.75 695,069 -0.06(-0.42%)
Oct 13, 2005 13.83 13.89 13.70 13.80 1,383,635 -0.02(-0.15%)
Oct 12, 2005 14.18 14.29 13.81 13.82 1,092,685 -0.45(-3.18%)
Oct 11, 2005 14.22 14.30 14.22 14.28 571,058 +0.09(+0.67%)
Oct 10, 2005 14.31 14.31 14.17 14.18 868,511 +0.00(+0.02%)
Oct 07, 2005 14.07 14.21 14.07 14.18 604,012 +0.33(+2.38%)
Oct 06, 2005 14.18 14.18 13.85 13.85 2,314,152 -0.41(-2.89%)
Oct 05, 2005 14.57 14.57 14.26 14.26 1,472,524 -0.42(-2.83%)
Oct 04, 2005 14.87 14.87 14.67 14.68 1,027,645 -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.