Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.05 +0.24 (+0.99%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.65 12.65 12.59 12.60 1,540,182 -0.01(-0.09%)
Nov 29, 2004 12.69 12.69 12.59 12.61 2,211,270 -0.01(-0.05%)
Nov 26, 2004 12.66 12.66 12.59 12.62 1,229,222 -0.06(-0.50%)
Nov 24, 2004 12.58 12.69 12.57 12.68 2,227,660 +0.14(+1.10%)
Nov 23, 2004 12.51 12.57 12.49 12.54 1,887,021 +0.15(+1.24%)
Nov 22, 2004 12.31 12.39 12.30 12.39 1,015,713 +0.10(+0.85%)
Nov 19, 2004 12.40 12.41 12.26 12.28 2,023,897 -0.16(-1.31%)
Nov 18, 2004 12.45 12.46 12.41 12.45 959,014 -0.04(-0.34%)
Nov 17, 2004 12.43 12.55 12.41 12.49 1,650,922 +0.17(+1.41%)
Nov 16, 2004 12.37 12.37 12.29 12.31 1,879,934 -0.25(-2.01%)
Nov 15, 2004 12.53 12.60 12.51 12.57 3,257,549 +0.13(+1.07%)
Nov 12, 2004 12.30 12.45 12.30 12.43 2,377,381 +0.14(+1.10%)
Nov 11, 2004 12.25 12.32 12.22 12.30 1,730,656 +0.01(+0.06%)
Nov 10, 2004 12.25 12.34 12.20 12.29 2,313,152 +0.25(+2.04%)
Nov 09, 2004 12.06 12.07 12.02 12.05 967,430 +0.08(+0.68%)
Nov 08, 2004 12.03 12.05 11.93 11.96 1,115,823 -0.07(-0.58%)
Nov 05, 2004 12.01 12.06 11.98 12.03 1,061,782 +0.04(+0.34%)
Nov 04, 2004 11.90 12.02 11.85 11.99 830,112 +0.01(+0.11%)
Nov 03, 2004 11.91 11.99 11.90 11.98 1,038,305 +0.19(+1.59%)
Nov 02, 2004 11.81 11.91 11.76 11.79 685,263 +0.19(+1.63%)
Nov 01, 2004 11.64 11.64 11.58 11.60 536,871 -0.02(-0.17%)
Oct 29, 2004 11.57 11.63 11.57 11.62 643,625 +0.20(+1.76%)
Oct 28, 2004 11.69 11.69 11.33 11.42 2,532,861 -0.17(-1.46%)
Oct 27, 2004 11.58 11.61 11.49 11.59 1,562,773 -0.01(-0.10%)
Oct 26, 2004 11.47 11.63 11.46 11.60 1,028,559 +0.15(+1.28%)
Oct 25, 2004 11.47 11.48 11.40 11.46 617,047 -0.08(-0.69%)
Oct 22, 2004 11.68 11.69 11.52 11.54 536,428 -0.13(-1.14%)
Oct 21, 2004 11.56 11.69 11.53 11.67 821,696 +0.07(+0.56%)
Oct 20, 2004 11.59 11.62 11.49 11.60 1,014,385 -0.15(-1.27%)
Oct 19, 2004 11.83 11.84 11.74 11.75 701,653 +0.07(+0.60%)
Oct 18, 2004 11.71 11.73 11.65 11.68 827,454 -0.15(-1.24%)
Oct 15, 2004 11.75 11.88 11.75 11.83 1,038,747 +0.18(+1.51%)
Oct 14, 2004 11.73 11.76 11.62 11.65 530,669 -0.16(-1.34%)
Oct 13, 2004 11.96 12.03 11.78 11.81 1,634,976 -0.31(-2.57%)
Oct 12, 2004 12.10 12.16 12.05 12.12 1,099,433 -0.14(-1.16%)
Oct 11, 2004 12.26 12.28 12.21 12.27 1,527,779 +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.