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 (%)
Nov 30, 2007 43.00 43.25 41.72 42.32 19,434,832 +0.56(+1.33%)
Nov 29, 2007 41.54 42.40 41.32 41.76 28,923,306 -0.45(-1.07%)
Nov 28, 2007 40.38 42.24 40.27 42.22 40,824,560 +2.38(+5.97%)
Nov 27, 2007 38.73 39.84 37.98 39.84 37,305,892 +1.96(+5.17%)
Nov 26, 2007 39.70 39.94 37.50 37.88 33,118,368 -1.01(-2.61%)
Nov 23, 2007 38.06 38.89 37.99 38.89 16,638,160 +1.98(+5.37%)
Nov 21, 2007 38.11 38.48 36.91 36.91 40,869,408 -3.14(-7.83%)
Nov 20, 2007 39.89 40.52 38.73 40.05 39,689,172 +1.77(+4.63%)
Nov 19, 2007 39.17 39.30 37.90 38.28 32,827,958 -1.99(-4.94%)
Nov 16, 2007 40.41 40.54 39.33 40.27 37,851,476 -0.69(-1.68%)
Nov 15, 2007 41.31 41.83 40.47 40.95 29,141,674 -1.42(-3.34%)
Nov 14, 2007 43.22 43.46 41.79 42.37 34,760,892 +1.26(+3.06%)
Nov 13, 2007 39.51 41.58 39.51 41.11 33,414,388 +2.85(+7.44%)
Nov 12, 2007 39.73 40.20 37.92 38.27 40,162,376 -2.82(-6.87%)
Nov 09, 2007 41.00 42.25 40.38 41.09 33,803,320 -0.55(-1.32%)
Nov 08, 2007 42.76 42.87 39.62 41.64 55,171,172 -0.99(-2.31%)
Nov 07, 2007 43.66 44.19 42.44 42.62 25,981,288 -2.13(-4.77%)
Nov 06, 2007 44.54 44.97 43.39 44.76 23,472,524 +1.91(+4.45%)
Nov 05, 2007 43.32 44.13 42.23 42.85 39,607,568 -4.13(-8.78%)
Nov 02, 2007 47.45 47.63 45.91 46.98 24,878,874 -0.05(-0.12%)
Nov 01, 2007 47.75 48.08 46.65 47.03 28,886,938 -2.30(-4.66%)
Oct 31, 2007 48.32 49.57 47.95 49.33 27,523,498 +1.60(+3.35%)
Oct 30, 2007 48.42 48.55 47.43 47.73 15,059,542 -0.87(-1.80%)
Oct 29, 2007 48.43 48.76 48.17 48.60 15,567,045 +1.35(+2.85%)
Oct 26, 2007 47.11 47.53 46.88 47.25 18,754,162 +0.39(+0.83%)
Oct 25, 2007 46.32 46.93 45.57 46.87 22,014,812 +0.25(+0.54%)
Oct 24, 2007 46.39 46.73 45.26 46.62 27,256,836 -0.80(-1.69%)
Oct 23, 2007 47.02 47.58 46.27 47.42 26,988,010 +1.93(+4.24%)
Oct 22, 2007 43.62 45.61 42.19 45.49 37,320,068 +0.50(+1.10%)
Oct 19, 2007 47.28 47.31 44.64 44.99 38,667,208 -2.98(-6.21%)
Oct 18, 2007 46.32 48.19 46.30 47.97 32,418,540 -1.35(-2.74%)
Oct 17, 2007 47.17 49.32 46.94 49.32 58,835,348 +4.39(+9.77%)
Oct 16, 2007 45.76 45.76 44.39 44.93 32,238,862 -0.88(-1.92%)
Oct 15, 2007 46.90 47.01 44.76 45.81 28,552,098 +0.01(+0.02%)
Oct 12, 2007 44.64 45.83 44.33 45.80 26,546,978 +2.35(+5.40%)
Oct 11, 2007 45.12 45.59 42.40 43.46 45,584,548 +0.04(+0.08%)
Oct 10, 2007 43.26 43.62 42.77 43.42 15,760,540 +0.10(+0.22%)
Oct 09, 2007 42.93 43.34 42.50 43.32 16,314,899 +1.07(+2.52%)
Oct 08, 2007 42.06 42.35 41.76 42.26 11,022,246 -1.00(-2.30%)
Oct 05, 2007 42.49 43.25 42.10 43.25 25,797,928 +2.35(+5.74%)
Oct 04, 2007 40.55 41.01 39.56 40.91 21,081,086 +0.39(+0.97%)
Oct 03, 2007 41.50 41.89 40.14 40.51 31,251,382 -2.26(-5.29%)
Oct 02, 2007 43.01 43.36 42.34 42.78 22,612,822 +0.96(+2.29%)
Oct 01, 2007 40.91 42.24 40.91 41.82 24,377,554 +1.19(+2.92%)
Sep 28, 2007 41.20 41.43 40.25 40.64 19,820,548 -0.47(-1.15%)
Sep 27, 2007 40.50 41.18 40.33 41.11 17,129,224 +1.36(+3.42%)
Sep 26, 2007 39.78 40.00 39.37 39.75 14,496,931 +0.43(+1.10%)
Sep 25, 2007 38.92 39.37 38.66 39.31 15,107,453 +0.16(+0.41%)
Sep 24, 2007 39.45 39.58 38.73 39.15 16,148,274 +1.12(+2.94%)
Sep 21, 2007 37.59 38.16 37.52 38.03 15,403,605 +1.10(+2.99%)
Sep 20, 2007 36.68 37.44 36.74 36.93 12,783,063 -0.15(-0.40%)
Sep 19, 2007 37.20 37.85 36.80 37.08 22,331,376 +0.21(+0.58%)
Sep 18, 2007 35.38 37.00 35.16 36.87 21,738,044 +1.93(+5.54%)
Sep 17, 2007 34.92 35.20 34.57 34.93 9,686,500 -0.30(-0.84%)
Sep 14, 2007 34.62 35.43 34.56 35.23 12,729,876 +0.53(+1.54%)
Sep 13, 2007 34.76 34.98 34.47 34.69 9,908,495 +0.23(+0.66%)
Sep 12, 2007 34.03 34.56 33.79 34.47 15,761,266 +0.34(+0.99%)
Sep 11, 2007 33.73 34.25 33.73 34.13 13,826,249 +0.41(+1.23%)
Sep 10, 2007 33.92 34.00 33.01 33.72 15,973,680 +0.58(+1.75%)
Sep 07, 2007 33.18 33.39 32.75 33.14 13,912,747 -0.84(-2.48%)
Sep 06, 2007 33.82 34.26 33.55 33.98 10,056,777 +0.37(+1.11%)
Sep 05, 2007 33.87 34.01 33.33 33.61 15,002,037 -0.89(-2.58%)
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.