Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 27.57 27.64 26.99 27.11 44,282,892 -0.11(-0.39%)
Jan 28, 2010 27.48 27.60 26.94 27.21 62,922,460 +0.13(+0.47%)
Jan 27, 2010 26.92 27.19 26.65 27.09 56,705,092 -0.22(-0.82%)
Jan 26, 2010 27.27 27.57 27.04 27.31 58,912,644 -0.74(-2.63%)
Jan 25, 2010 28.13 28.20 27.84 28.05 44,957,192 +0.44(+1.59%)
Jan 22, 2010 28.20 28.27 27.57 27.61 66,343,748 -0.38(-1.36%)
Jan 21, 2010 28.62 28.74 27.93 27.99 63,180,424 -1.08(-3.72%)
Jan 20, 2010 29.22 29.23 28.80 29.07 49,584,508 -1.15(-3.81%)
Jan 19, 2010 29.77 30.25 29.73 30.22 31,279,080 +0.93(+3.18%)
Jan 15, 2010 29.57 29.29 29.29 29.29 33,263,170 -0.48(-1.61%)
Jan 14, 2010 29.73 29.79 29.58 29.77 36,391,768 -0.25(-0.82%)
Jan 13, 2010 30.08 30.10 29.79 30.02 45,810,120 -0.37(-1.21%)
Jan 12, 2010 30.66 30.66 30.19 30.39 46,630,416 -0.76(-2.43%)
Jan 11, 2010 31.31 31.33 30.92 31.14 24,348,320 +0.05(+0.16%)
Jan 08, 2010 30.93 31.10 30.75 31.09 18,063,294 +0.09(+0.30%)
Jan 07, 2010 31.05 31.12 30.84 31.00 32,824,218 -0.49(-1.55%)
Jan 06, 2010 31.40 31.50 31.33 31.49 16,218,303 +0.37(+1.20%)
Jan 05, 2010 30.97 31.13 30.85 31.11 23,327,418 +0.63(+2.06%)
Jan 04, 2010 30.21 30.51 30.20 30.49 21,889,502 +0.62(+2.08%)
Dec 31, 2009 30.14 29.86 29.86 29.86 13,644,666 +0.18(+0.59%)
Dec 30, 2009 29.55 29.70 29.54 29.69 11,242,354 -0.02(-0.07%)
Dec 29, 2009 29.84 29.86 29.62 29.71 10,893,030 -0.10(-0.33%)
Dec 28, 2009 29.98 30.04 29.69 29.81 16,171,936 -0.14(-0.47%)
Dec 24, 2009 29.87 29.98 29.80 29.95 10,433,174 +0.44(+1.48%)
Dec 23, 2009 29.48 29.62 29.33 29.51 23,748,108 +0.31(+1.06%)
Dec 22, 2009 29.23 29.44 29.13 29.20 29,733,560 -0.09(-0.31%)
Dec 21, 2009 29.02 29.33 29.00 29.29 28,746,000 +0.12(+0.41%)
Dec 18, 2009 29.17 29.29 28.95 29.17 26,299,610 -0.18(-0.62%)
Dec 17, 2009 29.63 29.68 29.34 29.35 32,587,036 -0.84(-2.79%)
Dec 16, 2009 30.27 30.43 30.15 30.20 24,860,476 -0.22(-0.74%)
Dec 15, 2009 30.43 30.66 30.32 30.42 22,573,772 -0.34(-1.10%)
Dec 14, 2009 30.80 30.88 30.65 30.76 20,257,042 +0.13(+0.41%)
Dec 11, 2009 30.70 30.72 30.45 30.63 14,096,403 +0.04(+0.12%)
Dec 10, 2009 30.57 30.75 30.51 30.60 15,150,315 -0.04(-0.11%)
Dec 09, 2009 30.56 30.70 30.32 30.63 24,378,872 -0.05(-0.16%)
Dec 08, 2009 30.85 30.93 30.57 30.68 26,044,014 -0.70(-2.22%)
Dec 07, 2009 31.48 31.69 31.36 31.38 24,972,332 -0.48(-1.52%)
Dec 04, 2009 31.99 32.23 31.46 31.86 34,228,732 +0.46(+1.45%)
Dec 03, 2009 31.69 31.88 31.36 31.40 21,159,980 -0.22(-0.71%)
Dec 02, 2009 31.63 31.88 31.52 31.63 15,471,967 +0.06(+0.20%)
Dec 01, 2009 31.41 31.74 31.38 31.57 35,150,668 +0.85(+2.77%)
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.