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 (%)
Oct 31, 2005 13.00 13.06 12.99 13.01 999,426 +0.11(+0.84%)
Oct 28, 2005 12.77 12.90 12.71 12.90 1,071,161 +0.11(+0.85%)
Oct 27, 2005 13.02 13.03 12.79 12.79 846,213 -0.30(-2.28%)
Oct 26, 2005 13.06 13.20 13.06 13.09 897,579 -0.07(-0.52%)
Oct 25, 2005 13.21 13.23 13.10 13.16 2,520,927 -0.15(-1.15%)
Oct 24, 2005 13.12 13.32 13.10 13.31 948,059 +0.08(+0.63%)
Oct 21, 2005 13.22 13.25 13.08 13.23 755,436 +0.22(+1.72%)
Oct 20, 2005 13.34 13.35 13.00 13.01 1,815,085 -0.44(-3.31%)
Oct 19, 2005 13.42 13.45 13.11 13.45 1,189,835 -0.01(-0.07%)
Oct 18, 2005 13.61 13.61 13.46 13.46 458,752 -0.15(-1.11%)
Oct 17, 2005 13.54 13.62 13.48 13.61 910,420 +0.15(+1.12%)
Oct 14, 2005 13.52 13.52 13.32 13.46 709,827 -0.06(-0.42%)
Oct 13, 2005 13.54 13.60 13.41 13.52 1,413,012 -0.02(-0.15%)
Oct 12, 2005 13.88 13.99 13.52 13.54 1,115,885 -0.44(-3.18%)
Oct 11, 2005 13.92 14.00 13.92 13.98 583,183 +0.09(+0.67%)
Oct 10, 2005 14.01 14.01 13.87 13.89 886,951 +0.00(+0.02%)
Oct 07, 2005 13.78 13.91 13.78 13.89 616,836 +0.32(+2.38%)
Oct 06, 2005 13.88 13.89 13.56 13.56 2,363,286 -0.40(-2.89%)
Oct 05, 2005 14.26 14.26 13.97 13.97 1,503,788 -0.41(-2.83%)
Oct 04, 2005 14.56 14.56 14.36 14.37 1,049,463 -0.21(-1.47%)
Oct 03, 2005 14.56 14.60 14.54 14.59 958,244 +0.08(+0.56%)
Sep 30, 2005 14.53 14.57 14.48 14.51 853,741 -0.07(-0.48%)
Sep 29, 2005 14.47 14.62 14.44 14.58 1,930,216 +0.50(+3.53%)
Sep 28, 2005 14.01 14.08 13.98 14.08 458,310 +0.07(+0.52%)
Sep 27, 2005 14.10 14.11 13.99 14.01 761,636 -0.09(-0.67%)
Sep 26, 2005 14.11 14.13 14.05 14.10 982,156 +0.14(+0.99%)
Sep 23, 2005 13.97 14.03 13.95 13.97 651,376 -0.10(-0.74%)
Sep 22, 2005 14.13 14.15 14.03 14.07 982,156 -0.08(-0.56%)
Sep 21, 2005 14.16 14.19 14.13 14.15 1,117,656 +0.02(+0.18%)
Sep 20, 2005 14.17 14.23 14.10 14.12 1,332,863 +0.17(+1.25%)
Sep 19, 2005 13.97 14.02 13.95 13.95 808,574 -0.02(-0.18%)
Sep 16, 2005 14.05 14.05 13.95 13.97 658,461 -0.03(-0.19%)
Sep 15, 2005 13.98 14.04 13.97 14.00 350,264 +0.07(+0.50%)
Sep 14, 2005 13.95 13.99 13.91 13.93 635,434 +0.00(+0.00%)
Sep 13, 2005 13.98 14.01 13.92 13.93 627,464 -0.18(-1.25%)
Sep 12, 2005 14.20 14.21 14.10 14.11 708,941 +0.01(+0.06%)
Sep 09, 2005 14.05 14.10 14.01 14.10 1,076,475 +0.10(+0.74%)
Sep 08, 2005 14.00 14.02 13.98 13.99 669,531 -0.11(-0.75%)
Sep 07, 2005 14.16 14.16 14.09 14.10 940,089 -0.02(-0.16%)
Sep 06, 2005 14.07 14.13 14.05 14.12 712,484 +0.03(+0.19%)
Sep 02, 2005 14.15 14.15 14.08 14.10 603,995 -0.05(-0.37%)
Sep 01, 2005 14.10 14.15 14.06 14.15 623,478 +0.19(+1.39%)
Aug 31, 2005 13.90 13.95 13.87 13.95 653,147 +0.03(+0.24%)
Aug 30, 2005 14.00 14.00 13.88 13.92 1,169,023 -0.09(-0.61%)
Aug 29, 2005 13.95 14.02 13.91 14.01 673,073 +0.03(+0.19%)
Aug 26, 2005 14.10 14.11 13.97 13.98 621,707 +0.05(+0.34%)
Aug 25, 2005 13.84 13.93 13.83 13.93 546,872 +0.15(+1.06%)
Aug 24, 2005 13.89 13.89 13.78 13.78 1,334,191 -0.22(-1.56%)
Aug 23, 2005 14.27 14.27 13.97 14.00 2,542,625 -0.27(-1.90%)
Aug 22, 2005 14.29 14.34 14.27 14.27 1,203,562 +0.14(+0.99%)
Aug 19, 2005 14.12 14.15 14.08 14.13 878,981 -0.01(-0.10%)
Aug 18, 2005 14.19 14.20 14.10 14.15 1,964,312 -0.39(-2.66%)
Aug 17, 2005 14.53 14.64 14.50 14.53 1,040,164 +0.01(+0.05%)
Aug 16, 2005 14.83 14.83 14.50 14.53 1,387,329 -0.33(-2.23%)
Aug 15, 2005 14.88 14.88 14.81 14.86 1,211,532 +0.19(+1.31%)
Aug 12, 2005 14.75 14.75 14.62 14.67 1,219,503 +0.00(+0.03%)
Aug 11, 2005 14.67 14.69 14.60 14.66 1,412,569 -0.00(-0.03%)
Aug 10, 2005 14.64 14.74 14.60 14.67 2,073,687 +0.37(+2.61%)
Aug 09, 2005 14.31 14.33 14.25 14.29 853,298 -0.02(-0.11%)
Aug 08, 2005 14.28 14.34 14.27 14.31 703,185 +0.21(+1.46%)
Aug 05, 2005 14.15 14.15 14.07 14.11 858,169 +0.03(+0.21%)
Aug 04, 2005 14.22 14.22 14.07 14.08 975,514 -0.16(-1.16%)
Aug 03, 2005 14.29 14.31 14.16 14.24 1,505,559 -0.17(-1.16%)
Aug 02, 2005 14.27 14.41 14.26 14.41 2,366,386 +0.30(+2.11%)
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.