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 (%)
Oct 31, 2007 48.34 49.58 47.97 49.35 27,514,108 +1.60(+3.35%)
Oct 30, 2007 48.44 48.57 47.45 47.74 15,054,404 -0.87(-1.80%)
Oct 29, 2007 48.45 48.78 48.18 48.62 15,561,733 +1.35(+2.85%)
Oct 26, 2007 47.13 47.54 46.90 47.27 18,747,764 +0.39(+0.83%)
Oct 25, 2007 46.34 46.95 45.59 46.88 22,007,300 +0.25(+0.54%)
Oct 24, 2007 46.41 46.74 45.27 46.63 27,247,536 -0.80(-1.69%)
Oct 23, 2007 47.04 47.59 46.28 47.43 26,978,802 +1.93(+4.24%)
Oct 22, 2007 43.63 45.63 42.20 45.50 37,307,332 +0.50(+1.10%)
Oct 19, 2007 47.30 47.32 44.66 45.01 38,654,016 -2.98(-6.21%)
Oct 18, 2007 46.34 48.20 46.32 47.99 32,407,478 -1.35(-2.74%)
Oct 17, 2007 47.19 49.34 46.96 49.34 58,815,276 +4.39(+9.77%)
Oct 16, 2007 45.78 45.78 44.40 44.95 32,227,862 -0.88(-1.92%)
Oct 15, 2007 46.91 47.03 44.77 45.83 28,542,356 +0.01(+0.02%)
Oct 12, 2007 44.66 45.84 44.35 45.82 26,537,920 +2.35(+5.40%)
Oct 11, 2007 45.13 45.61 42.41 43.47 45,568,996 +0.04(+0.08%)
Oct 10, 2007 43.27 43.63 42.78 43.44 15,755,162 +0.10(+0.22%)
Oct 09, 2007 42.94 43.36 42.51 43.34 16,309,332 +1.07(+2.52%)
Oct 08, 2007 42.07 42.36 41.78 42.27 11,018,485 -1.00(-2.30%)
Oct 05, 2007 42.51 43.27 42.12 43.27 25,789,126 +2.35(+5.74%)
Oct 04, 2007 40.56 41.02 39.58 40.92 21,073,894 +0.39(+0.97%)
Oct 03, 2007 41.52 41.90 40.15 40.53 31,240,718 -2.27(-5.29%)
Oct 02, 2007 43.03 43.37 42.35 42.79 22,605,106 +0.96(+2.29%)
Oct 01, 2007 40.92 42.25 40.92 41.83 24,369,236 +1.19(+2.92%)
Sep 28, 2007 41.21 41.45 40.27 40.65 19,813,784 -0.47(-1.15%)
Sep 27, 2007 40.51 41.20 40.34 41.12 17,123,380 +1.36(+3.42%)
Sep 26, 2007 39.79 40.02 39.38 39.76 14,491,984 +0.43(+1.10%)
Sep 25, 2007 38.93 39.38 38.67 39.33 15,102,298 +0.16(+0.41%)
Sep 24, 2007 39.46 39.60 38.74 39.17 16,142,764 +1.12(+2.94%)
Sep 21, 2007 37.60 38.17 37.54 38.05 15,398,349 +1.10(+2.99%)
Sep 20, 2007 36.70 37.46 36.76 36.94 12,778,701 -0.15(-0.40%)
Sep 19, 2007 37.21 37.86 36.81 37.09 22,323,756 +0.21(+0.58%)
Sep 18, 2007 35.39 37.01 35.17 36.88 21,730,628 +1.94(+5.54%)
Sep 17, 2007 34.93 35.21 34.59 34.94 9,683,195 -0.30(-0.84%)
Sep 14, 2007 34.64 35.44 34.58 35.24 12,725,533 +0.53(+1.54%)
Sep 13, 2007 34.78 34.99 34.48 34.71 9,905,114 +0.23(+0.66%)
Sep 12, 2007 34.04 34.57 33.80 34.48 15,755,888 +0.34(+0.99%)
Sep 11, 2007 33.74 34.26 33.74 34.14 13,821,532 +0.41(+1.23%)
Sep 10, 2007 33.93 34.01 33.02 33.73 15,968,230 +0.58(+1.75%)
Sep 07, 2007 33.19 33.40 32.76 33.15 13,908,000 -0.84(-2.48%)
Sep 06, 2007 33.83 34.27 33.56 33.99 10,053,345 +0.37(+1.11%)
Sep 05, 2007 33.88 34.03 33.34 33.62 14,996,918 -0.89(-2.58%)
Sep 04, 2007 33.92 34.81 33.87 34.51 11,281,324 +0.56(+1.66%)
Aug 31, 2007 34.23 34.64 33.89 33.94 16,000,560 +0.86(+2.61%)
Aug 30, 2007 32.84 33.46 32.58 33.08 10,174,043 -0.36(-1.08%)
Aug 29, 2007 32.55 33.61 32.48 33.44 19,260,344 +1.67(+5.25%)
Aug 28, 2007 33.17 33.23 31.69 31.77 24,130,008 -2.79(-8.08%)
Aug 27, 2007 33.40 34.90 33.29 34.57 28,349,384 +2.13(+6.56%)
Aug 24, 2007 31.40 32.56 31.39 32.44 13,791,558 +1.27(+4.08%)
Aug 23, 2007 31.32 31.44 30.67 31.17 15,665,781 +0.02(+0.07%)
Aug 22, 2007 30.30 31.16 30.27 31.15 15,458,886 +2.01(+6.91%)
Aug 21, 2007 29.15 29.78 29.02 29.13 13,085,751 +0.36(+1.26%)
Aug 20, 2007 28.93 29.02 28.29 28.77 16,101,122 +0.68(+2.41%)
Aug 17, 2007 27.95 28.35 27.28 28.09 25,410,420 +1.05(+3.89%)
Aug 16, 2007 27.35 27.78 25.11 27.04 39,864,148 -0.64(-2.31%)
Aug 15, 2007 28.54 28.85 27.55 27.68 18,567,216 -1.19(-4.13%)
Aug 14, 2007 29.56 29.62 28.79 28.87 13,200,533 -0.41(-1.40%)
Aug 13, 2007 29.43 30.04 29.28 29.28 10,208,139 -0.18(-0.60%)
Aug 10, 2007 28.91 29.66 28.62 29.46 17,614,038 -0.07(-0.24%)
Aug 09, 2007 29.68 30.22 29.42 29.53 11,238,735 -1.16(-3.78%)
Aug 08, 2007 30.25 30.98 29.97 30.69 11,350,757 +1.27(+4.32%)
Aug 07, 2007 29.09 29.71 28.83 29.42 15,306,297 -0.21(-0.70%)
Aug 06, 2007 29.36 29.81 28.45 29.63 18,840,502 +0.18(+0.61%)
Aug 03, 2007 30.00 30.76 29.39 29.45 11,200,848 -1.31(-4.26%)
Aug 02, 2007 30.60 30.90 30.41 30.76 14,637,173 -0.23(-0.73%)
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.