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 (%)
Dec 31, 2008 19.96 20.38 19.83 20.26 20,708,598 +0.24(+1.18%)
Dec 30, 2008 19.64 20.03 19.62 20.03 22,523,384 +0.36(+1.81%)
Dec 29, 2008 19.71 19.76 19.37 19.67 19,133,296 +0.13(+0.64%)
Dec 26, 2008 19.47 19.63 19.33 19.55 8,109,188 +0.06(+0.32%)
Dec 24, 2008 19.35 19.55 19.28 19.48 12,683,771 +0.25(+1.30%)
Dec 23, 2008 19.65 19.69 19.21 19.23 44,827,952 -0.87(-4.33%)
Dec 22, 2008 20.66 20.66 19.89 20.10 51,358,604 -1.03(-4.88%)
Dec 19, 2008 21.14 21.30 20.83 21.14 46,632,836 +0.05(+0.23%)
Dec 18, 2008 21.75 21.79 20.82 21.09 61,405,964 -0.19(-0.91%)
Dec 17, 2008 21.43 21.73 21.19 21.28 46,522,196 -0.28(-1.32%)
Dec 16, 2008 20.57 21.66 20.34 21.57 68,992,784 +1.47(+7.30%)
Dec 15, 2008 20.55 20.58 19.86 20.10 51,709,492 -0.65(-3.13%)
Dec 12, 2008 20.02 20.94 19.93 20.75 65,950,756 -0.09(-0.43%)
Dec 11, 2008 21.43 21.72 20.65 20.84 54,939,428 -0.77(-3.59%)
Dec 10, 2008 21.43 21.68 21.11 21.61 76,329,720 +1.50(+7.44%)
Dec 09, 2008 20.28 20.88 20.04 20.12 78,655,848 -0.85(-4.03%)
Dec 08, 2008 20.56 21.28 20.46 20.96 97,696,200 +1.71(+8.88%)
Dec 05, 2008 18.18 19.41 18.01 19.25 80,213,536 +1.37(+7.66%)
Dec 04, 2008 18.18 18.75 17.64 17.88 76,199,888 -0.97(-5.14%)
Dec 03, 2008 18.24 19.03 17.82 18.85 71,279,016 +0.58(+3.18%)
Dec 02, 2008 17.77 18.40 17.45 18.27 70,532,104 +1.25(+7.36%)
Dec 01, 2008 18.18 18.23 16.89 17.02 72,046,344 -1.38(-7.48%)
Nov 28, 2008 18.37 18.52 18.27 18.40 26,697,654 -0.44(-2.35%)
Nov 26, 2008 17.25 18.93 17.23 18.84 90,979,280 +1.95(+11.55%)
Nov 25, 2008 17.53 17.53 16.65 16.89 65,364,612 -0.36(-2.09%)
Nov 24, 2008 16.81 17.87 16.66 17.25 80,602,840 +0.33(+1.92%)
Nov 21, 2008 16.07 17.10 15.30 16.92 156,295,216 +2.28(+15.60%)
Nov 20, 2008 15.43 16.02 14.46 14.64 108,587,632 -0.77(-5.03%)
Nov 19, 2008 16.38 16.63 15.26 15.41 84,387,720 -1.38(-8.24%)
Nov 18, 2008 16.76 17.09 16.22 16.80 68,902,328 -0.57(-3.27%)
Nov 17, 2008 17.47 18.11 17.20 17.37 50,937,156 -0.03(-0.20%)
Nov 14, 2008 17.97 18.74 17.40 17.40 92,718,288 -1.74(-9.07%)
Nov 13, 2008 17.22 19.37 16.35 19.14 129,704,216 +2.48(+14.87%)
Nov 12, 2008 17.38 17.67 16.56 16.66 88,556,696 -0.67(-3.87%)
Nov 11, 2008 17.75 18.13 15.77 17.33 77,026,744 -1.08(-5.86%)
Nov 10, 2008 18.96 19.04 17.61 18.41 102,207,056 +0.70(+3.94%)
Nov 07, 2008 16.98 17.82 16.65 17.71 102,272,736 +2.01(+12.83%)
Nov 06, 2008 16.75 16.97 15.49 15.70 90,375,296 -1.36(-7.95%)
Nov 05, 2008 18.60 18.65 16.97 17.05 83,387,392 -1.77(-9.41%)
Nov 04, 2008 18.16 18.96 17.97 18.83 68,294,664 +1.22(+6.92%)
Nov 03, 2008 17.64 17.70 17.29 17.61 52,636,996 +0.20(+1.15%)
Oct 31, 2008 17.33 17.74 16.80 17.41 65,194,696 -0.34(-1.91%)
Oct 30, 2008 17.27 17.80 16.67 17.75 102,652,792 +2.19(+14.05%)
Oct 29, 2008 15.60 16.63 15.23 15.56 79,210,856 -0.57(-3.52%)
Oct 28, 2008 14.72 16.32 13.94 16.13 122,333,008 +2.69(+20.03%)
Oct 27, 2008 14.18 14.61 13.39 13.44 83,506,752 -1.54(-10.30%)
Oct 24, 2008 14.52 15.52 14.52 14.98 72,554,216 -1.66(-9.98%)
Oct 23, 2008 16.63 16.96 15.64 16.64 72,837,368 +0.10(+0.59%)
Oct 22, 2008 17.45 17.55 16.22 16.54 82,882,232 -1.99(-10.72%)
Oct 21, 2008 19.14 19.64 18.38 18.53 61,807,460 -2.00(-9.74%)
Oct 20, 2008 19.42 20.73 19.16 20.53 64,583,492 +1.59(+8.40%)
Oct 17, 2008 18.45 20.31 18.40 18.94 60,250,872 -1.18(-5.85%)
Oct 16, 2008 19.10 20.23 18.00 20.11 90,693,288 +1.62(+8.75%)
Oct 15, 2008 20.44 20.54 18.33 18.49 62,022,508 -3.22(-14.85%)
Oct 14, 2008 22.66 22.99 21.05 21.72 67,986,032 -1.11(-4.85%)
Oct 13, 2008 20.80 22.95 20.41 22.82 63,866,980 +3.85(+20.27%)
Oct 10, 2008 17.71 19.58 16.82 18.98 78,517,248 +0.99(+5.50%)
Oct 09, 2008 19.77 20.04 17.99 17.99 60,639,132 -1.45(-7.44%)
Oct 08, 2008 19.05 20.35 18.74 19.43 61,386,432 -0.20(-1.02%)
Oct 07, 2008 21.08 21.72 19.34 19.64 63,889,180 -1.19(-5.71%)
Oct 06, 2008 21.07 21.26 19.69 20.83 65,505,008 -1.54(-6.88%)
Oct 03, 2008 22.99 23.78 22.28 22.36 32,933,590 -0.27(-1.18%)
Oct 02, 2008 23.68 23.68 22.58 22.63 29,791,326 -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.