Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 35.18 35.33 35.01 35.11 8,880,781 +0.03(+0.10%)
May 29, 2008 34.45 35.33 34.38 35.07 23,403,132 +0.48(+1.40%)
May 28, 2008 34.63 34.63 34.06 34.59 15,994,036 -0.05(-0.15%)
May 27, 2008 34.27 34.67 33.74 34.64 26,435,932 +0.13(+0.39%)
May 26, 2008 34.98 35.04 34.28 34.51 0 +0.00(+0.00%)
May 23, 2008 34.98 35.04 34.28 34.51 29,228,892 -0.91(-2.57%)
May 22, 2008 35.48 35.52 35.12 35.42 18,636,896 +0.33(+0.93%)
May 21, 2008 36.04 36.21 35.00 35.09 29,792,318 -0.06(-0.18%)
May 20, 2008 35.69 35.76 35.15 35.15 26,915,910 -1.51(-4.12%)
May 19, 2008 36.61 37.15 36.54 36.66 28,823,502 +0.05(+0.13%)
May 16, 2008 36.48 36.71 36.35 36.62 14,940,401 +0.13(+0.35%)
May 15, 2008 36.04 36.50 35.94 36.49 17,680,176 +0.50(+1.39%)
May 14, 2008 35.92 36.40 35.83 35.99 15,399,367 +0.26(+0.72%)
May 13, 2008 35.77 35.80 35.31 35.73 18,605,140 +0.50(+1.41%)
May 12, 2008 35.17 35.23 34.63 35.23 28,416,486 +0.17(+0.49%)
May 09, 2008 35.11 35.35 34.90 35.06 12,272,544 -0.91(-2.53%)
May 08, 2008 35.77 36.06 35.45 35.97 23,186,952 +0.53(+1.50%)
May 07, 2008 36.50 36.62 35.31 35.44 39,661,908 -2.21(-5.87%)
May 06, 2008 37.00 37.88 36.71 37.65 22,927,154 +0.25(+0.67%)
May 05, 2008 37.65 37.75 37.17 37.40 19,486,604 -0.34(-0.91%)
May 02, 2008 37.88 38.06 37.47 37.75 21,167,536 +0.34(+0.91%)
May 01, 2008 36.63 37.57 36.40 37.40 32,729,662 +0.78(+2.12%)
Apr 30, 2008 36.81 37.08 36.44 36.63 30,232,876 +0.30(+0.84%)
Apr 29, 2008 36.58 36.65 36.10 36.32 18,236,006 +0.03(+0.07%)
Apr 28, 2008 36.43 36.77 36.29 36.30 22,707,012 -0.20(-0.54%)
Apr 25, 2008 36.74 36.78 36.05 36.49 24,499,800 -0.50(-1.34%)
Apr 24, 2008 37.00 37.54 35.97 36.99 39,208,392 +0.15(+0.41%)
Apr 23, 2008 35.61 37.11 35.55 36.84 61,497,056 +2.54(+7.40%)
Apr 22, 2008 34.66 34.85 33.92 34.30 26,655,198 -0.16(-0.47%)
Apr 21, 2008 33.80 34.57 33.64 34.46 21,993,170 +0.48(+1.40%)
Apr 18, 2008 34.00 34.12 33.62 33.99 23,568,854 +0.55(+1.63%)
Apr 17, 2008 33.58 33.74 33.33 33.44 36,983,612 -0.60(-1.76%)
Apr 16, 2008 33.13 34.17 33.09 34.04 40,180,120 +1.15(+3.49%)
Apr 15, 2008 32.90 32.97 32.47 32.89 21,630,256 +0.50(+1.54%)
Apr 14, 2008 32.66 32.75 32.30 32.39 27,824,694 -0.57(-1.72%)
Apr 11, 2008 33.33 33.82 32.79 32.96 41,986,428 -0.64(-1.89%)
Apr 10, 2008 32.95 33.67 32.77 33.60 38,752,792 +1.10(+3.37%)
Apr 09, 2008 33.29 33.33 32.49 32.50 44,549,700 -1.18(-3.50%)
Apr 08, 2008 33.86 34.14 33.63 33.68 33,635,724 -0.92(-2.65%)
Apr 07, 2008 34.57 34.95 34.17 34.60 35,251,132 +0.78(+2.32%)
Apr 04, 2008 33.87 34.54 33.47 33.82 43,945,048 -0.34(-0.99%)
Apr 03, 2008 33.42 34.29 33.05 34.15 43,686,828 +1.36(+4.16%)
Apr 02, 2008 33.28 33.39 32.66 32.79 37,514,108 -0.71(-2.11%)
Apr 01, 2008 31.83 33.60 31.78 33.50 52,500,148 +2.32(+7.45%)
Mar 31, 2008 31.09 31.52 30.91 31.17 19,138,630 -0.40(-1.28%)
Mar 28, 2008 31.48 31.82 31.23 31.58 31,594,314 +1.01(+3.31%)
Mar 27, 2008 30.95 31.29 30.44 30.56 36,497,356 +0.27(+0.88%)
Mar 26, 2008 30.68 30.84 30.19 30.30 33,906,476 -0.77(-2.48%)
Mar 25, 2008 30.34 31.10 30.08 31.07 41,934,468 +1.46(+4.94%)
Mar 24, 2008 28.97 30.31 28.96 29.61 39,784,428 +0.29(+1.00%)
Mar 21, 2008 28.13 29.50 27.64 29.31 45,567,756 +0.00(+0.00%)
Mar 20, 2008 28.13 29.50 27.64 29.31 45,562,120 +0.78(+2.74%)
Mar 19, 2008 29.88 30.28 28.43 28.53 48,874,856 -2.15(-7.00%)
Mar 18, 2008 29.57 30.79 29.51 30.68 48,381,756 +1.47(+5.04%)
Mar 17, 2008 28.40 29.58 28.26 29.21 42,370,564 -0.52(-1.75%)
Mar 14, 2008 31.23 31.29 29.54 29.73 72,602,672 -1.81(-5.74%)
Mar 13, 2008 30.64 32.10 30.61 31.54 46,379,604 -0.79(-2.43%)
Mar 12, 2008 32.84 33.48 32.12 32.32 37,800,812 -1.46(-4.32%)
Mar 11, 2008 32.72 33.82 32.18 33.78 48,349,432 +3.00(+9.74%)
Mar 10, 2008 31.72 31.78 30.61 30.78 43,232,028 -0.60(-1.93%)
Mar 07, 2008 31.37 32.25 31.02 31.39 38,577,656 -0.10(-0.32%)
Mar 06, 2008 32.82 32.92 31.43 31.49 36,556,836 -1.52(-4.60%)
Mar 05, 2008 32.62 33.20 32.32 33.00 26,730,918 +0.61(+1.89%)
Mar 04, 2008 32.57 32.95 31.85 32.39 49,568,860 -1.39(-4.11%)
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.