Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 30.58 30.81 30.42 30.72 40,520,120 +0.41(+1.37%)
Nov 27, 2009 29.96 30.62 29.73 30.30 42,032,404 -1.44(-4.54%)
Nov 25, 2009 31.74 31.84 31.56 31.74 14,127,504 +0.11(+0.33%)
Nov 24, 2009 31.59 32.09 31.29 31.64 26,215,726 -0.41(-1.27%)
Nov 23, 2009 32.13 32.31 31.94 32.04 26,554,852 +0.70(+2.22%)
Nov 20, 2009 31.14 31.36 31.10 31.35 18,804,518 -0.05(-0.16%)
Nov 19, 2009 31.65 31.66 31.15 31.40 40,686,360 -0.69(-2.15%)
Nov 18, 2009 32.23 32.35 31.93 32.09 27,921,152 -0.28(-0.86%)
Nov 17, 2009 32.36 32.57 32.17 32.36 19,816,130 -0.21(-0.66%)
Nov 16, 2009 32.33 32.80 32.30 32.58 28,519,520 +0.68(+2.14%)
Nov 13, 2009 31.79 32.06 31.58 31.90 27,977,462 +0.53(+1.68%)
Nov 12, 2009 31.75 31.90 31.26 31.37 29,467,158 -0.58(-1.83%)
Nov 11, 2009 32.06 32.19 31.84 31.95 25,743,466 +0.06(+0.20%)
Nov 10, 2009 31.76 31.96 31.63 31.89 23,606,238 -0.25(-0.77%)
Nov 09, 2009 31.68 32.18 31.68 32.14 37,135,932 +1.09(+3.51%)
Nov 06, 2009 30.82 31.24 30.72 31.05 21,776,596 +0.22(+0.71%)
Nov 05, 2009 30.71 31.07 30.67 30.83 27,625,644 +0.47(+1.55%)
Nov 04, 2009 30.62 30.91 30.27 30.36 39,268,852 +0.75(+2.54%)
Nov 03, 2009 29.43 29.98 29.41 29.61 29,108,032 -0.44(-1.45%)
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.