Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.13 +0.94 (+3.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 30.58 30.81 30.42 30.71 40,527,100 +0.41(+1.37%)
Nov 27, 2009 29.96 30.62 29.73 30.30 42,039,644 -1.44(-4.54%)
Nov 25, 2009 31.74 31.84 31.55 31.74 14,129,937 +0.11(+0.33%)
Nov 24, 2009 31.58 32.08 31.29 31.63 26,220,242 -0.41(-1.27%)
Nov 23, 2009 32.12 32.31 31.93 32.04 26,559,426 +0.70(+2.22%)
Nov 20, 2009 31.13 31.35 31.10 31.34 18,807,758 -0.05(-0.16%)
Nov 19, 2009 31.65 31.65 31.15 31.39 40,693,368 -0.69(-2.15%)
Nov 18, 2009 32.22 32.34 31.93 32.08 27,925,960 -0.28(-0.86%)
Nov 17, 2009 32.36 32.57 32.17 32.36 19,819,544 -0.21(-0.66%)
Nov 16, 2009 32.33 32.79 32.30 32.57 28,524,432 +0.68(+2.14%)
Nov 13, 2009 31.79 32.05 31.58 31.89 27,982,282 +0.53(+1.68%)
Nov 12, 2009 31.74 31.90 31.25 31.36 29,472,234 -0.58(-1.83%)
Nov 11, 2009 32.05 32.18 31.84 31.95 25,747,902 +0.06(+0.20%)
Nov 10, 2009 31.76 31.95 31.62 31.88 23,610,304 -0.25(-0.77%)
Nov 09, 2009 31.67 32.17 31.67 32.13 37,142,328 +1.09(+3.51%)
Nov 06, 2009 30.82 31.24 30.71 31.04 21,780,346 +0.22(+0.71%)
Nov 05, 2009 30.70 31.07 30.67 30.82 27,630,402 +0.47(+1.55%)
Nov 04, 2009 30.62 30.91 30.27 30.35 39,275,616 +0.75(+2.54%)
Nov 03, 2009 29.42 29.98 29.40 29.60 29,113,046 -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.