Skip to main content

China Largecap Ishares ETF (NY: FXI )

23.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 34.22 34.62 33.88 33.93 16,006,021 +0.86(+2.61%)
Aug 30, 2007 32.82 33.45 32.57 33.07 10,177,515 -0.36(-1.08%)
Aug 29, 2007 32.54 33.60 32.47 33.43 19,266,918 +1.67(+5.25%)
Aug 28, 2007 33.16 33.22 31.68 31.76 24,138,244 -2.79(-8.08%)
Aug 27, 2007 33.39 34.89 33.28 34.56 28,359,060 +2.13(+6.56%)
Aug 24, 2007 31.39 32.55 31.38 32.43 13,796,265 +1.27(+4.08%)
Aug 23, 2007 31.31 31.42 30.66 31.16 15,671,128 +0.02(+0.07%)
Aug 22, 2007 30.29 31.14 30.26 31.14 15,464,162 +2.01(+6.91%)
Aug 21, 2007 29.14 29.77 29.01 29.12 13,090,218 +0.36(+1.26%)
Aug 20, 2007 28.92 29.01 28.28 28.76 16,106,618 +0.68(+2.41%)
Aug 17, 2007 27.94 28.34 27.27 28.08 25,419,094 +1.05(+3.89%)
Aug 16, 2007 27.34 27.77 25.11 27.03 39,877,756 -0.64(-2.31%)
Aug 15, 2007 28.54 28.84 27.54 27.67 18,573,554 -1.19(-4.13%)
Aug 14, 2007 29.55 29.61 28.78 28.86 13,205,038 -0.41(-1.40%)
Aug 13, 2007 29.42 30.03 29.27 29.27 10,211,623 -0.18(-0.60%)
Aug 10, 2007 28.90 29.65 28.61 29.45 17,620,050 -0.07(-0.24%)
Aug 09, 2007 29.67 30.21 29.41 29.52 11,242,571 -1.16(-3.78%)
Aug 08, 2007 30.24 30.97 29.96 30.68 11,354,632 +1.27(+4.32%)
Aug 07, 2007 29.08 29.70 28.82 29.41 15,311,522 -0.21(-0.70%)
Aug 06, 2007 29.35 29.80 28.44 29.62 18,846,932 +0.18(+0.61%)
Aug 03, 2007 29.99 30.75 29.38 29.44 11,204,671 -1.31(-4.26%)
Aug 02, 2007 30.59 30.89 30.40 30.75 14,642,169 -0.23(-0.73%)
Aug 01, 2007 30.84 31.18 30.19 30.97 23,674,018 -0.61(-1.94%)
Jul 31, 2007 32.01 32.24 31.30 31.59 15,352,119 +0.17(+0.53%)
Jul 30, 2007 30.88 31.56 30.79 31.42 13,883,786 +1.25(+4.13%)
Jul 27, 2007 30.62 30.93 29.98 30.17 18,019,730 -0.51(-1.66%)
Jul 26, 2007 31.45 31.49 29.87 30.68 27,169,550 -1.28(-4.02%)
Jul 25, 2007 32.06 32.25 31.46 31.96 12,627,738 +0.58(+1.86%)
Jul 24, 2007 31.97 32.09 31.36 31.38 11,111,148 -0.81(-2.51%)
Jul 23, 2007 32.06 32.26 31.94 32.19 10,014,319 +0.98(+3.14%)
Jul 20, 2007 31.61 31.61 31.11 31.21 8,608,722 +0.01(+0.03%)
Jul 19, 2007 31.11 31.35 31.11 31.20 10,011,829 +0.42(+1.36%)
Jul 18, 2007 30.78 31.03 30.37 30.78 10,881,494 -0.60(-1.90%)
Jul 17, 2007 31.46 31.64 31.17 31.38 11,647,266 -0.02(-0.05%)
Jul 16, 2007 31.47 31.68 31.22 31.39 8,631,513 -0.44(-1.38%)
Jul 13, 2007 31.90 31.90 31.66 31.83 5,593,469 +0.11(+0.36%)
Jul 12, 2007 31.38 31.72 31.33 31.72 9,125,478 +0.60(+1.92%)
Jul 11, 2007 30.91 31.19 30.91 31.12 9,583,502 +0.17(+0.54%)
Jul 10, 2007 31.24 31.33 30.84 30.95 11,440,845 -0.37(-1.17%)
Jul 09, 2007 31.15 31.40 31.16 31.32 10,115,833 +0.43(+1.38%)
Jul 06, 2007 30.48 30.91 30.42 30.89 9,209,269 +0.76(+2.51%)
Jul 05, 2007 29.97 30.29 29.94 30.14 10,492,249 -0.11(-0.35%)
Jul 03, 2007 29.95 30.24 29.86 30.24 6,663,933 +0.62(+2.10%)
Jul 02, 2007 29.17 29.74 29.15 29.62 9,852,912 +0.54(+1.84%)
Jun 29, 2007 29.06 29.39 28.87 29.09 9,509,514 -0.15(-0.52%)
Jun 28, 2007 29.03 29.43 29.08 29.24 5,895,659 +0.11(+0.36%)
Jun 27, 2007 28.65 29.13 28.51 29.13 10,592,784 +0.68(+2.40%)
Jun 26, 2007 28.90 28.94 28.44 28.45 12,540,390 -0.37(-1.30%)
Jun 25, 2007 28.94 29.14 28.70 28.82 12,833,964 -0.20(-0.69%)
Jun 22, 2007 29.27 29.44 28.92 29.02 11,042,640 -0.31(-1.05%)
Jun 21, 2007 29.08 29.36 28.93 29.33 15,297,444 +0.87(+3.05%)
Jun 20, 2007 28.78 28.94 28.39 28.47 21,260,446 -0.08(-0.28%)
Jun 19, 2007 28.32 28.69 28.23 28.54 11,781,041 +0.20(+0.70%)
Jun 18, 2007 28.26 28.42 28.10 28.35 12,425,109 +0.64(+2.31%)
Jun 15, 2007 27.39 27.74 27.34 27.71 18,625,260 +0.65(+2.40%)
Jun 14, 2007 26.67 27.09 26.65 27.06 13,042,156 +0.68(+2.58%)
Jun 13, 2007 26.16 26.50 26.16 26.37 11,558,674 +0.48(+1.84%)
Jun 12, 2007 26.05 26.29 25.83 25.90 10,592,572 -0.47(-1.76%)
Jun 11, 2007 26.16 26.54 26.06 26.36 10,029,769 +0.24(+0.93%)
Jun 08, 2007 25.60 26.12 25.62 26.12 15,519,183 +0.65(+2.53%)
Jun 07, 2007 25.83 26.14 25.34 25.47 16,662,806 -0.21(-0.82%)
Jun 06, 2007 25.96 26.02 25.62 25.68 10,479,798 -0.38(-1.45%)
Jun 05, 2007 26.01 26.19 25.79 26.06 10,169,790 +0.26(+1.01%)
Jun 04, 2007 25.60 25.86 25.60 25.80 11,351,637 -0.05(-0.19%)
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.