Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 27.57 27.77 27.41 27.59 39,730 -0.02(-0.08%)
Aug 30, 2010 27.76 27.87 27.57 27.61 17,110,816 -0.40(-1.43%)
Aug 27, 2010 28.00 28.05 27.41 28.01 30,355,876 +0.36(+1.29%)
Aug 26, 2010 27.72 27.82 27.42 27.65 2,127 -0.06(-0.23%)
Aug 25, 2010 27.56 27.82 27.35 27.72 26,512,058 -0.02(-0.08%)
Aug 24, 2010 27.80 27.91 27.55 27.74 856 -0.28(-1.00%)
Aug 23, 2010 28.30 28.37 28.00 28.02 20,215,124 -0.39(-1.38%)
Aug 20, 2010 28.40 28.45 28.11 28.41 25,720,092 +0.07(+0.25%)
Aug 19, 2010 28.59 28.64 28.14 28.34 33,832,844 -0.19(-0.66%)
Aug 18, 2010 28.49 28.68 28.33 28.53 19,818,262 -0.09(-0.32%)
Aug 17, 2010 28.73 28.82 28.51 28.62 46,660 +0.24(+0.84%)
Aug 16, 2010 28.24 28.47 28.18 28.38 24,656,648 +0.32(+1.12%)
Aug 13, 2010 28.07 28.18 27.98 28.07 21,357,804 +0.04(+0.15%)
Aug 12, 2010 27.82 28.14 27.75 28.03 23,622,300 -0.11(-0.40%)
Aug 11, 2010 28.35 28.35 28.03 28.14 11,342 -0.76(-2.62%)
Aug 10, 2010 28.89 29.06 28.75 28.89 8,989 -0.69(-2.35%)
Aug 09, 2010 29.58 29.64 29.48 29.59 21,812,812 +0.19(+0.64%)
Aug 06, 2010 29.40 29.43 29.06 29.40 22,928,572 -0.06(-0.19%)
Aug 05, 2010 29.26 29.47 29.17 29.46 21,825,694 -0.08(-0.26%)
Aug 04, 2010 29.47 29.62 29.27 29.53 428 +0.11(+0.38%)
Aug 03, 2010 29.39 29.48 29.17 29.42 2,853 -0.29(-0.97%)
Aug 02, 2010 29.46 29.80 29.43 29.71 38,694,936 +0.81(+2.79%)
Jul 30, 2010 28.90 29.03 28.43 28.90 29,816,138 +0.11(+0.37%)
Jul 29, 2010 28.91 29.03 28.48 28.80 142 -0.06(-0.22%)
Jul 28, 2010 28.82 28.99 28.71 28.86 9,560 +0.01(+0.02%)
Jul 27, 2010 28.99 29.04 28.65 28.85 670 -0.14(-0.48%)
Jul 26, 2010 28.75 29.08 28.68 28.99 22,338,416 -0.06(-0.22%)
Jul 23, 2010 28.80 29.09 28.57 29.06 37,158,180 +0.24(+0.83%)
Jul 22, 2010 28.54 28.99 28.54 28.82 713 +0.77(+2.75%)
Jul 21, 2010 28.35 28.38 27.86 28.05 24,967,148 -0.08(-0.30%)
Jul 20, 2010 27.46 28.16 27.44 28.13 1,278 +0.75(+2.74%)
Jul 19, 2010 27.37 27.43 27.13 27.38 27,252,866 +0.23(+0.85%)
Jul 16, 2010 27.15 27.56 27.09 27.15 43,135,192 -0.46(-1.68%)
Jul 15, 2010 27.90 27.96 27.46 27.61 42,008,340 -0.76(-2.67%)
Jul 14, 2010 28.30 28.45 28.14 28.37 3,210,554 -0.27(-0.93%)
Jul 13, 2010 28.55 28.71 28.45 28.64 1,876 +0.23(+0.81%)
Jul 12, 2010 28.56 28.64 28.24 28.40 26,369,752 -0.11(-0.37%)
Jul 09, 2010 28.51 28.54 28.10 28.51 31,127,130 +0.51(+1.83%)
Jul 08, 2010 27.91 28.07 27.75 28.00 26,825 -0.06(-0.22%)
Jul 07, 2010 27.58 28.15 27.55 28.06 33,156,414 +0.20(+0.70%)
Jul 06, 2010 28.03 28.30 27.63 27.86 37,894,724 +0.52(+1.90%)
Jul 02, 2010 27.35 27.62 27.16 27.35 25,403,472 +0.01(+0.05%)
Jul 01, 2010 27.33 27.64 27.04 27.33 39,058,452 -0.09(-0.33%)
Jun 30, 2010 27.70 27.95 27.40 27.42 45,839 -0.22(-0.79%)
Jun 29, 2010 27.63 27.96 27.51 27.64 10,781 -1.22(-4.23%)
Jun 25, 2010 28.86 28.99 28.51 28.86 28,382,746 +0.29(+1.01%)
Jun 24, 2010 28.84 28.85 28.46 28.57 2,425 -0.34(-1.19%)
Jun 23, 2010 29.05 29.15 28.71 28.92 36,410,728 +0.22(+0.76%)
Jun 22, 2010 28.99 29.25 28.67 28.70 86,042 -0.46(-1.56%)
Jun 21, 2010 29.37 29.48 28.86 29.15 52,878,284 +1.31(+4.69%)
Jun 18, 2010 27.85 27.98 27.73 27.85 32,329,882 +0.03(+0.10%)
Jun 17, 2010 27.96 27.96 27.57 27.82 2,410 -0.33(-1.17%)
Jun 16, 2010 27.92 28.25 27.86 28.15 22,916,350 +0.05(+0.17%)
Jun 15, 2010 27.74 28.13 27.66 28.10 1,124,820 +0.63(+2.29%)
Jun 14, 2010 27.76 27.94 27.33 27.47 38,429,112 -0.11(-0.40%)
Jun 11, 2010 26.99 27.67 26.98 27.58 31,420,174 +0.16(+0.57%)
Jun 10, 2010 27.16 27.56 27.10 27.42 2,482 +0.65(+2.42%)
Jun 09, 2010 26.88 27.27 26.57 26.78 49,743,716 +0.19(+0.71%)
Jun 08, 2010 26.20 26.60 25.92 26.59 674,541 +0.56(+2.16%)
Jun 07, 2010 26.40 26.51 26.01 26.03 29,283,392 -0.25(-0.95%)
Jun 04, 2010 26.28 26.73 26.10 26.28 43,032,584 -0.65(-2.40%)
Jun 03, 2010 27.12 27.16 26.59 26.92 40,969,724 -0.15(-0.56%)
Jun 02, 2010 26.58 27.15 26.45 27.07 448 +0.72(+2.73%)
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.