Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 22.61 23.03 22.37 22.86 23,761,818 +0.95(+4.32%)
Feb 27, 2007 23.11 23.18 21.35 21.91 38,611,980 -2.41(-9.90%)
Feb 26, 2007 24.48 24.51 24.23 24.32 3,956,267 +0.01(+0.04%)
Feb 23, 2007 24.73 24.77 24.29 24.31 6,225,067 -0.60(-2.41%)
Feb 22, 2007 24.91 25.03 24.73 24.91 4,901,498 +0.00(+0.01%)
Feb 21, 2007 24.61 24.97 24.59 24.91 5,923,763 +0.19(+0.76%)
Feb 20, 2007 24.54 24.78 24.45 24.72 4,538,199 +0.06(+0.25%)
Feb 16, 2007 24.48 24.66 24.43 24.66 3,652,062 +0.16(+0.66%)
Feb 15, 2007 24.54 24.58 24.41 24.50 3,518,968 +0.01(+0.05%)
Feb 14, 2007 24.27 24.60 24.24 24.48 4,852,795 +0.03(+0.14%)
Feb 13, 2007 24.10 24.45 24.09 24.45 4,642,567 +0.06(+0.24%)
Feb 12, 2007 24.56 24.65 24.22 24.39 5,203,131 +0.09(+0.36%)
Feb 09, 2007 24.75 24.75 24.14 24.31 7,149,355 -0.41(-1.65%)
Feb 08, 2007 24.59 24.80 24.49 24.71 5,713,068 +0.25(+1.03%)
Feb 07, 2007 24.55 24.59 24.34 24.46 5,136,905 +0.14(+0.57%)
Feb 06, 2007 24.13 24.40 23.99 24.32 8,599,949 +0.44(+1.83%)
Feb 05, 2007 23.94 24.03 23.70 23.89 9,165,273 -0.09(-0.38%)
Feb 02, 2007 24.08 24.12 23.92 23.98 7,520,024 -0.09(-0.37%)
Feb 01, 2007 24.04 24.17 23.84 24.07 8,077,544 +0.12(+0.50%)
Jan 31, 2007 23.89 24.22 23.61 23.95 16,977,062 -0.68(-2.74%)
Jan 30, 2007 24.28 24.66 24.22 24.62 9,623,515 +0.73(+3.04%)
Jan 29, 2007 24.22 24.31 23.77 23.90 11,968,482 -0.44(-1.80%)
Jan 26, 2007 24.23 24.40 23.72 24.34 11,826,718 +0.20(+0.81%)
Jan 25, 2007 24.85 24.99 24.07 24.14 15,324,010 -1.35(-5.29%)
Jan 24, 2007 25.14 25.49 25.00 25.49 8,076,677 +0.37(+1.47%)
Jan 23, 2007 24.68 25.12 24.57 25.12 9,313,974 +0.44(+1.78%)
Jan 22, 2007 24.95 24.95 24.53 24.68 7,829,998 +0.15(+0.61%)
Jan 19, 2007 24.22 24.54 24.15 24.53 7,382,594 +0.36(+1.48%)
Jan 18, 2007 24.68 24.68 24.05 24.17 9,925,252 -0.33(-1.36%)
Jan 17, 2007 24.62 24.68 24.24 24.51 8,320,755 -0.26(-1.06%)
Jan 16, 2007 24.78 24.89 24.45 24.77 12,507,361 +0.46(+1.89%)
Jan 12, 2007 23.99 24.31 23.88 24.31 9,198,655 +0.55(+2.33%)
Jan 11, 2007 23.30 24.18 23.27 23.76 15,495,688 +0.20(+0.83%)
Jan 10, 2007 23.56 23.69 22.65 23.56 27,162,866 -0.47(-1.97%)
Jan 09, 2007 24.60 24.68 23.64 24.04 18,782,284 -1.12(-4.45%)
Jan 08, 2007 24.82 25.29 24.70 25.15 11,948,540 +0.71(+2.93%)
Jan 05, 2007 25.46 25.46 24.30 24.44 21,070,026 -1.46(-5.65%)
Jan 04, 2007 25.92 25.99 25.54 25.90 14,542,354 -0.95(-3.52%)
Jan 03, 2007 26.64 27.23 26.31 26.85 16,116,071 +1.14(+4.44%)
Dec 29, 2006 25.83 25.89 25.63 25.71 5,405,261 -0.22(-0.85%)
Dec 28, 2006 25.93 26.04 25.60 25.93 6,349,491 +0.10(+0.38%)
Dec 27, 2006 25.35 25.88 25.10 25.83 8,730,008 +1.00(+4.01%)
Dec 26, 2006 24.15 24.95 24.08 24.83 5,661,477 +0.89(+3.72%)
Dec 22, 2006 23.94 23.99 23.74 23.94 3,761,312 +0.29(+1.23%)
Dec 21, 2006 23.82 23.88 23.53 23.65 5,306,416 -0.30(-1.27%)
Dec 20, 2006 23.91 24.10 23.80 23.95 5,713,935 +0.45(+1.89%)
Dec 19, 2006 23.30 23.53 23.09 23.51 5,448,614 -0.08(-0.32%)
Dec 18, 2006 23.70 23.84 23.50 23.59 7,271,177 +0.29(+1.24%)
Dec 15, 2006 23.33 23.41 23.25 23.30 5,261,762 +0.14(+0.60%)
Dec 14, 2006 22.85 23.20 22.81 23.16 5,344,133 +0.57(+2.51%)
Dec 13, 2006 22.63 22.63 22.47 22.59 3,978,077 -0.08(-0.36%)
Dec 12, 2006 22.78 22.78 22.51 22.67 3,882,267 -0.11(-0.47%)
Dec 11, 2006 22.63 22.88 22.49 22.78 7,270,743 +0.44(+1.96%)
Dec 08, 2006 22.31 22.39 22.18 22.34 3,421,858 +0.03(+0.13%)
Dec 07, 2006 22.51 22.62 22.28 22.31 9,118,452 -0.25(-1.10%)
Dec 06, 2006 22.57 22.65 22.51 22.56 4,405,972 -0.09(-0.41%)
Dec 05, 2006 22.35 22.66 22.32 22.65 6,508,163 +0.63(+2.88%)
Dec 04, 2006 21.84 22.04 21.77 22.02 3,836,313 +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.