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 (%)
Nov 30, 2004 12.93 12.93 12.86 12.87 1,507,386 -0.01(-0.09%)
Nov 29, 2004 12.97 12.97 12.86 12.88 2,164,185 -0.01(-0.05%)
Nov 26, 2004 12.94 12.94 12.86 12.89 1,203,047 -0.06(-0.50%)
Nov 24, 2004 12.85 12.96 12.84 12.95 2,180,226 +0.14(+1.10%)
Nov 23, 2004 12.78 12.84 12.76 12.81 1,846,840 +0.16(+1.24%)
Nov 22, 2004 12.58 12.66 12.57 12.66 994,085 +0.11(+0.85%)
Nov 19, 2004 12.67 12.68 12.53 12.55 1,980,801 -0.17(-1.31%)
Nov 18, 2004 12.72 12.73 12.68 12.72 938,594 -0.04(-0.34%)
Nov 17, 2004 12.70 12.82 12.68 12.76 1,615,769 +0.18(+1.41%)
Nov 16, 2004 12.64 12.64 12.56 12.58 1,839,904 -0.26(-2.01%)
Nov 15, 2004 12.80 12.87 12.78 12.84 3,188,185 +0.14(+1.07%)
Nov 12, 2004 12.57 12.72 12.57 12.71 2,326,759 +0.14(+1.10%)
Nov 11, 2004 12.51 12.59 12.48 12.57 1,693,804 +0.01(+0.05%)
Nov 10, 2004 12.51 12.61 12.46 12.56 2,263,897 +0.25(+2.04%)
Nov 09, 2004 12.32 12.33 12.29 12.31 946,831 +0.08(+0.68%)
Nov 08, 2004 12.30 12.32 12.19 12.23 1,092,063 -0.07(-0.58%)
Nov 05, 2004 12.27 12.32 12.24 12.30 1,039,173 +0.04(+0.34%)
Nov 04, 2004 12.16 12.28 12.11 12.26 812,436 +0.01(+0.11%)
Nov 03, 2004 12.17 12.25 12.16 12.24 1,016,196 +0.19(+1.59%)
Nov 02, 2004 12.06 12.17 12.02 12.05 670,672 +0.19(+1.63%)
Nov 01, 2004 11.89 11.89 11.83 11.86 525,439 -0.02(-0.18%)
Oct 29, 2004 11.82 11.88 11.82 11.88 629,920 +0.21(+1.76%)
Oct 28, 2004 11.95 11.95 11.58 11.67 2,478,928 -0.17(-1.46%)
Oct 27, 2004 11.83 11.87 11.74 11.84 1,529,496 -0.01(-0.10%)
Oct 26, 2004 11.72 11.88 11.71 11.86 1,006,658 +0.15(+1.28%)
Oct 25, 2004 11.72 11.73 11.65 11.71 603,908 -0.08(-0.68%)
Oct 22, 2004 11.94 11.94 11.78 11.79 525,005 -0.14(-1.14%)
Oct 21, 2004 11.81 11.95 11.78 11.92 804,199 +0.07(+0.56%)
Oct 20, 2004 11.84 11.87 11.74 11.86 992,785 -0.15(-1.27%)
Oct 19, 2004 12.08 12.10 12.00 12.01 686,712 +0.07(+0.60%)
Oct 18, 2004 11.97 11.98 11.91 11.94 809,835 -0.15(-1.24%)
Oct 15, 2004 12.01 12.14 12.00 12.09 1,016,629 +0.18(+1.51%)
Oct 14, 2004 11.99 12.02 11.87 11.91 519,369 -0.16(-1.34%)
Oct 13, 2004 12.23 12.30 12.04 12.07 1,600,161 -0.32(-2.57%)
Oct 12, 2004 12.36 12.42 12.31 12.39 1,076,023 -0.15(-1.16%)
Oct 11, 2004 12.53 12.55 12.47 12.53 1,495,247 +0.15(+1.25%)
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.