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 (%)
Feb 28, 2007 22.60 23.03 22.37 22.85 23,765,916 +0.95(+4.32%)
Feb 27, 2007 23.11 23.18 21.34 21.91 38,618,640 -2.41(-9.90%)
Feb 26, 2007 24.48 24.50 24.22 24.32 3,956,949 +0.01(+0.04%)
Feb 23, 2007 24.72 24.77 24.28 24.31 6,226,141 -0.60(-2.41%)
Feb 22, 2007 24.91 25.02 24.72 24.91 4,902,343 +0.00(+0.01%)
Feb 21, 2007 24.61 24.97 24.59 24.91 5,924,785 +0.19(+0.77%)
Feb 20, 2007 24.53 24.78 24.45 24.72 4,538,982 +0.06(+0.25%)
Feb 16, 2007 24.48 24.65 24.43 24.65 3,652,692 +0.16(+0.66%)
Feb 15, 2007 24.54 24.58 24.40 24.49 3,519,575 +0.01(+0.05%)
Feb 14, 2007 24.26 24.60 24.23 24.48 4,853,632 +0.03(+0.14%)
Feb 13, 2007 24.10 24.45 24.09 24.45 4,643,368 +0.06(+0.24%)
Feb 12, 2007 24.56 24.65 24.22 24.39 5,204,029 +0.09(+0.36%)
Feb 09, 2007 24.74 24.74 24.13 24.30 7,150,588 -0.41(-1.65%)
Feb 08, 2007 24.58 24.79 24.49 24.71 5,714,053 +0.25(+1.03%)
Feb 07, 2007 24.54 24.58 24.33 24.46 5,137,791 +0.14(+0.57%)
Feb 06, 2007 24.12 24.40 23.98 24.32 8,601,432 +0.44(+1.83%)
Feb 05, 2007 23.94 24.03 23.70 23.88 9,166,853 -0.09(-0.38%)
Feb 02, 2007 24.08 24.12 23.92 23.97 7,521,320 -0.09(-0.37%)
Feb 01, 2007 24.04 24.17 23.84 24.06 8,078,937 +0.12(+0.50%)
Jan 31, 2007 23.89 24.21 23.60 23.94 16,979,990 -0.68(-2.75%)
Jan 30, 2007 24.28 24.65 24.22 24.62 9,625,174 +0.73(+3.04%)
Jan 29, 2007 24.22 24.31 23.76 23.89 11,970,546 -0.44(-1.80%)
Jan 26, 2007 24.23 24.40 23.72 24.33 11,828,757 +0.20(+0.81%)
Jan 25, 2007 24.84 24.98 24.06 24.13 15,326,653 -1.35(-5.29%)
Jan 24, 2007 25.14 25.48 25.00 25.48 8,078,070 +0.37(+1.47%)
Jan 23, 2007 24.68 25.11 24.56 25.11 9,315,580 +0.44(+1.78%)
Jan 22, 2007 24.95 24.95 24.52 24.68 7,831,348 +0.15(+0.61%)
Jan 19, 2007 24.22 24.54 24.15 24.53 7,383,867 +0.36(+1.48%)
Jan 18, 2007 24.67 24.68 24.05 24.17 9,926,964 -0.33(-1.36%)
Jan 17, 2007 24.61 24.68 24.24 24.50 8,322,190 -0.26(-1.06%)
Jan 16, 2007 24.78 24.88 24.45 24.77 12,509,518 +0.46(+1.89%)
Jan 12, 2007 23.98 24.31 23.88 24.31 9,200,241 +0.55(+2.33%)
Jan 11, 2007 23.30 24.17 23.27 23.75 15,498,361 +0.20(+0.83%)
Jan 10, 2007 23.55 23.69 22.65 23.56 27,167,552 -0.47(-1.97%)
Jan 09, 2007 24.59 24.68 23.63 24.03 18,785,524 -1.12(-4.45%)
Jan 08, 2007 24.82 25.28 24.70 25.15 11,950,601 +0.71(+2.93%)
Jan 05, 2007 25.45 25.45 24.29 24.43 21,073,660 -1.46(-5.65%)
Jan 04, 2007 25.91 25.98 25.54 25.90 14,544,862 -0.95(-3.52%)
Jan 03, 2007 26.64 27.22 26.31 26.84 16,118,850 +1.14(+4.44%)
Dec 29, 2006 25.83 25.89 25.62 25.70 5,406,193 -0.22(-0.85%)
Dec 28, 2006 25.92 26.04 25.60 25.92 6,350,586 +0.10(+0.38%)
Dec 27, 2006 25.34 25.88 25.09 25.82 8,731,514 +1.00(+4.01%)
Dec 26, 2006 24.15 24.95 24.08 24.83 5,662,454 +0.89(+3.72%)
Dec 22, 2006 23.93 23.98 23.73 23.94 3,761,961 +0.29(+1.23%)
Dec 21, 2006 23.82 23.88 23.53 23.65 5,307,331 -0.30(-1.27%)
Dec 20, 2006 23.90 24.10 23.79 23.95 5,714,920 +0.45(+1.89%)
Dec 19, 2006 23.30 23.52 23.08 23.51 5,449,553 -0.08(-0.32%)
Dec 18, 2006 23.70 23.84 23.50 23.58 7,272,431 +0.29(+1.24%)
Dec 15, 2006 23.33 23.41 23.25 23.29 5,262,669 +0.14(+0.60%)
Dec 14, 2006 22.85 23.20 22.81 23.15 5,345,054 +0.57(+2.51%)
Dec 13, 2006 22.62 22.62 22.47 22.59 3,978,763 -0.08(-0.36%)
Dec 12, 2006 22.77 22.77 22.51 22.67 3,882,937 -0.11(-0.47%)
Dec 11, 2006 22.62 22.88 22.48 22.77 7,271,997 +0.44(+1.96%)
Dec 08, 2006 22.30 22.39 22.17 22.34 3,422,448 +0.03(+0.13%)
Dec 07, 2006 22.51 22.61 22.28 22.31 9,120,024 -0.25(-1.10%)
Dec 06, 2006 22.57 22.65 22.50 22.56 4,406,732 -0.09(-0.41%)
Dec 05, 2006 22.35 22.66 22.31 22.65 6,509,285 +0.63(+2.88%)
Dec 04, 2006 21.83 22.04 21.77 22.01 3,836,974 +0.30(+1.38%)
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.