Skip to main content

China Largecap Ishares ETF (NY: FXI )

23.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 16.27 16.28 16.18 16.20 2,518,244 -0.06(-0.35%)
Jan 30, 2006 16.31 16.34 16.17 16.25 2,814,143 +0.03(+0.17%)
Jan 27, 2006 15.98 16.33 15.98 16.23 4,327,747 +0.61(+3.87%)
Jan 26, 2006 15.58 15.76 15.46 15.62 2,528,875 +0.13(+0.86%)
Jan 25, 2006 15.59 15.61 15.43 15.49 2,247,150 -0.10(-0.64%)
Jan 24, 2006 15.58 15.59 15.49 15.59 2,171,847 +0.17(+1.13%)
Jan 23, 2006 15.41 15.42 15.32 15.41 1,463,549 +0.08(+0.50%)
Jan 20, 2006 15.64 15.64 15.32 15.34 2,413,261 -0.30(-1.92%)
Jan 19, 2006 15.58 15.73 15.53 15.64 2,775,605 +0.50(+3.30%)
Jan 18, 2006 15.10 15.19 15.10 15.14 2,019,467 +0.02(+0.12%)
Jan 17, 2006 15.28 15.32 15.08 15.12 3,132,633 -0.19(-1.27%)
Jan 13, 2006 15.28 15.32 15.20 15.32 1,234,537 +0.28(+1.86%)
Jan 12, 2006 15.15 15.15 15.02 15.04 1,815,704 -0.07(-0.45%)
Jan 11, 2006 15.01 15.11 14.96 15.10 3,821,440 +0.17(+1.15%)
Jan 10, 2006 14.93 14.94 14.88 14.93 1,584,035 -0.12(-0.79%)
Jan 09, 2006 15.04 15.08 14.98 15.05 2,448,698 +0.14(+0.97%)
Jan 06, 2006 14.77 14.92 14.75 14.91 2,643,159 +0.34(+2.31%)
Jan 05, 2006 14.57 14.60 14.55 14.57 1,620,358 +0.01(+0.08%)
Jan 04, 2006 14.49 14.58 14.47 14.56 1,681,487 +0.34(+2.38%)
Jan 03, 2006 14.10 14.24 14.09 14.22 1,549,927 +0.31(+2.22%)
Dec 30, 2005 13.92 13.94 13.79 13.91 663,115 -0.13(-0.93%)
Dec 29, 2005 14.06 14.12 14.03 14.04 635,208 +0.04(+0.26%)
Dec 28, 2005 13.97 14.03 13.95 14.01 659,128 +0.02(+0.11%)
Dec 27, 2005 14.11 14.15 13.96 13.99 871,308 -0.12(-0.82%)
Dec 23, 2005 14.11 14.12 14.04 14.11 707,854 -0.23(-1.59%)
Dec 22, 2005 14.34 14.41 14.31 14.33 412,841 -0.06(-0.39%)
Dec 21, 2005 14.33 14.41 14.32 14.39 1,141,072 +0.10(+0.70%)
Dec 20, 2005 14.22 14.29 14.22 14.29 924,020 +0.16(+1.12%)
Dec 19, 2005 14.22 14.23 14.09 14.13 764,996 +0.07(+0.47%)
Dec 16, 2005 14.14 14.16 14.03 14.07 550,159 -0.04(-0.26%)
Dec 15, 2005 14.06 14.11 14.02 14.10 458,466 -0.01(-0.05%)
Dec 14, 2005 14.15 14.18 14.04 14.11 594,456 -0.01(-0.05%)
Dec 13, 2005 14.06 14.13 14.04 14.12 597,999 +0.05(+0.34%)
Dec 12, 2005 14.08 14.08 14.00 14.07 724,687 +0.07(+0.52%)
Dec 09, 2005 14.02 14.05 13.94 14.00 449,164 -0.01(-0.08%)
Dec 08, 2005 14.06 14.07 13.96 14.01 616,604 -0.02(-0.16%)
Dec 07, 2005 14.10 14.11 14.00 14.03 548,831 +0.08(+0.58%)
Dec 06, 2005 13.91 14.04 13.90 13.95 1,059,567 -0.10(-0.72%)
Dec 05, 2005 14.00 14.05 13.97 14.05 491,245 +0.00(+0.00%)
Dec 02, 2005 14.05 14.08 14.03 14.05 716,271 -0.00(-0.02%)
Dec 01, 2005 13.87 14.06 13.87 14.05 1,276,176 +0.29(+2.12%)
Nov 30, 2005 13.77 13.80 13.74 13.76 638,752 -0.01(-0.10%)
Nov 29, 2005 13.79 13.84 13.77 13.78 515,165 -0.08(-0.55%)
Nov 28, 2005 13.94 13.98 13.83 13.85 907,630 -0.05(-0.39%)
Nov 25, 2005 13.91 13.92 13.84 13.91 363,672 +0.00(+0.00%)
Nov 23, 2005 13.79 13.95 13.79 13.91 749,936 +0.12(+0.84%)
Nov 22, 2005 13.73 13.79 13.68 13.79 902,758 +0.00(+0.00%)
Nov 21, 2005 13.75 13.80 13.70 13.79 645,396 +0.08(+0.58%)
Nov 18, 2005 13.75 13.76 13.63 13.71 814,165 +0.05(+0.40%)
Nov 17, 2005 13.66 13.66 13.62 13.66 863,334 +0.19(+1.43%)
Nov 16, 2005 13.39 13.48 13.39 13.47 774,742 +0.10(+0.74%)
Nov 15, 2005 13.52 13.52 13.37 13.37 779,614 -0.02(-0.19%)
Nov 14, 2005 13.47 13.47 13.38 13.39 578,066 -0.19(-1.38%)
Nov 11, 2005 13.53 13.59 13.49 13.58 545,287 +0.08(+0.62%)
Nov 10, 2005 13.73 13.73 13.37 13.50 644,068 +0.02(+0.12%)
Nov 09, 2005 13.45 13.51 13.41 13.48 714,499 +0.20(+1.50%)
Nov 08, 2005 13.31 13.31 13.26 13.28 813,722 +0.03(+0.22%)
Nov 07, 2005 13.29 13.30 13.22 13.25 603,315 -0.12(-0.93%)
Nov 04, 2005 13.50 13.50 13.33 13.38 819,481 -0.10(-0.75%)
Nov 03, 2005 13.51 13.53 13.45 13.48 1,045,392 +0.06(+0.45%)
Nov 02, 2005 13.31 13.42 13.30 13.42 1,254,913 +0.23(+1.76%)
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.