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 (%)
Dec 31, 2008 19.96 20.38 19.83 20.27 20,705,028 +0.24(+1.18%)
Dec 30, 2008 19.64 20.04 19.62 20.03 22,519,502 +0.36(+1.81%)
Dec 29, 2008 19.72 19.77 19.38 19.68 19,129,998 +0.13(+0.64%)
Dec 26, 2008 19.47 19.63 19.33 19.55 8,107,790 +0.06(+0.32%)
Dec 24, 2008 19.36 19.55 19.29 19.49 12,681,585 +0.25(+1.30%)
Dec 23, 2008 19.65 19.70 19.22 19.24 44,820,224 -0.87(-4.33%)
Dec 22, 2008 20.67 20.67 19.89 20.11 51,349,748 -1.03(-4.88%)
Dec 19, 2008 21.14 21.31 20.84 21.14 46,624,796 +0.05(+0.23%)
Dec 18, 2008 21.75 21.80 20.82 21.09 61,395,372 -0.19(-0.91%)
Dec 17, 2008 21.43 21.74 21.19 21.29 46,514,176 -0.28(-1.32%)
Dec 16, 2008 20.57 21.66 20.34 21.57 68,980,888 +1.47(+7.30%)
Dec 15, 2008 20.55 20.59 19.87 20.10 51,700,572 -0.65(-3.13%)
Dec 12, 2008 20.03 20.94 19.93 20.75 65,939,384 -0.09(-0.43%)
Dec 11, 2008 21.44 21.72 20.66 20.84 54,929,956 -0.77(-3.59%)
Dec 10, 2008 21.43 21.68 21.11 21.62 76,316,552 +1.50(+7.43%)
Dec 09, 2008 20.28 20.88 20.04 20.12 78,642,288 -0.85(-4.03%)
Dec 08, 2008 20.57 21.28 20.46 20.97 97,679,352 +1.71(+8.88%)
Dec 05, 2008 18.18 19.42 18.01 19.26 80,199,704 +1.37(+7.66%)
Dec 04, 2008 18.18 18.75 17.65 17.89 76,186,752 -0.97(-5.14%)
Dec 03, 2008 18.25 19.03 17.82 18.86 71,266,728 +0.58(+3.18%)
Dec 02, 2008 17.77 18.40 17.45 18.28 70,519,944 +1.25(+7.36%)
Dec 01, 2008 18.19 18.23 16.89 17.02 72,033,920 -1.38(-7.48%)
Nov 28, 2008 18.37 18.52 18.27 18.40 26,693,050 -0.44(-2.35%)
Nov 26, 2008 17.25 18.93 17.24 18.84 90,963,592 +1.95(+11.55%)
Nov 25, 2008 17.53 17.53 16.66 16.89 65,353,340 -0.36(-2.09%)
Nov 24, 2008 16.81 17.87 16.66 17.25 80,588,936 +0.33(+1.92%)
Nov 21, 2008 16.07 17.11 15.31 16.93 156,268,256 +2.28(+15.59%)
Nov 20, 2008 15.43 16.02 14.46 14.64 108,568,904 -0.78(-5.03%)
Nov 19, 2008 16.38 16.64 15.26 15.42 84,373,168 -1.38(-8.24%)
Nov 18, 2008 16.76 17.09 16.23 16.80 68,890,448 -0.57(-3.27%)
Nov 17, 2008 17.47 18.11 17.20 17.37 50,928,376 -0.03(-0.20%)
Nov 14, 2008 17.97 18.75 17.40 17.40 92,702,304 -1.74(-9.07%)
Nov 13, 2008 17.22 19.38 16.35 19.14 129,681,848 +2.48(+14.87%)
Nov 12, 2008 17.38 17.67 16.57 16.66 88,541,432 -0.67(-3.87%)
Nov 11, 2008 17.75 18.13 15.78 17.33 77,013,464 -1.08(-5.86%)
Nov 10, 2008 18.97 19.04 17.61 18.41 102,189,432 +0.70(+3.95%)
Nov 07, 2008 16.98 17.82 16.66 17.71 102,255,096 +2.01(+12.83%)
Nov 06, 2008 16.75 16.97 15.49 15.70 90,359,712 -1.36(-7.95%)
Nov 05, 2008 18.60 18.65 16.97 17.06 83,373,016 -1.77(-9.41%)
Nov 04, 2008 18.16 18.97 17.98 18.83 68,282,888 +1.22(+6.92%)
Nov 03, 2008 17.65 17.70 17.29 17.61 52,627,920 +0.20(+1.15%)
Oct 31, 2008 17.33 17.74 16.80 17.41 65,183,456 -0.34(-1.91%)
Oct 30, 2008 17.27 17.80 16.68 17.75 102,635,096 +2.19(+14.05%)
Oct 29, 2008 15.60 16.64 15.24 15.56 79,197,192 -0.57(-3.52%)
Oct 28, 2008 14.73 16.32 13.95 16.13 122,311,912 +2.69(+20.03%)
Oct 27, 2008 14.19 14.61 13.39 13.44 83,492,352 -1.54(-10.30%)
Oct 24, 2008 14.52 15.52 14.52 14.98 72,541,704 -1.66(-9.98%)
Oct 23, 2008 16.63 16.97 15.64 16.64 72,824,808 +0.10(+0.59%)
Oct 22, 2008 17.45 17.55 16.22 16.55 82,867,936 -1.99(-10.72%)
Oct 21, 2008 19.14 19.64 18.38 18.53 61,796,800 -2.00(-9.74%)
Oct 20, 2008 19.42 20.73 19.17 20.53 64,572,356 +1.59(+8.40%)
Oct 17, 2008 18.45 20.31 18.41 18.94 60,240,484 -1.18(-5.85%)
Oct 16, 2008 19.11 20.23 18.00 20.12 90,677,648 +1.62(+8.75%)
Oct 15, 2008 20.44 20.55 18.34 18.50 62,011,812 -3.22(-14.85%)
Oct 14, 2008 22.66 22.99 21.05 21.72 67,974,304 -1.11(-4.85%)
Oct 13, 2008 20.81 22.95 20.41 22.83 63,855,968 +3.85(+20.27%)
Oct 10, 2008 17.71 19.58 16.82 18.98 78,503,712 +0.99(+5.50%)
Oct 09, 2008 19.78 20.04 17.99 17.99 60,628,676 -1.45(-7.44%)
Oct 08, 2008 19.05 20.36 18.74 19.44 61,375,848 -0.20(-1.02%)
Oct 07, 2008 21.09 21.73 19.35 19.64 63,878,164 -1.19(-5.71%)
Oct 06, 2008 21.08 21.26 19.69 20.83 65,493,712 -1.54(-6.88%)
Oct 03, 2008 22.99 23.78 22.28 22.37 32,927,910 -0.27(-1.18%)
Oct 02, 2008 23.68 23.68 22.59 22.64 29,786,188 -1.07(-4.50%)
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.