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 (%)
Nov 28, 2008 17.99 18.14 17.89 18.01 27,264,492 -0.43(-2.35%)
Nov 26, 2008 16.89 18.54 16.88 18.45 92,910,928 +1.91(+11.55%)
Nov 25, 2008 17.16 17.16 16.31 16.54 66,752,420 -0.35(-2.09%)
Nov 24, 2008 16.46 17.50 16.31 16.89 82,314,176 +0.32(+1.92%)
Nov 21, 2008 15.73 16.75 14.99 16.57 159,613,632 +2.24(+15.60%)
Nov 20, 2008 15.11 15.68 14.16 14.34 110,893,136 -0.76(-5.03%)
Nov 19, 2008 16.04 16.29 14.94 15.09 86,179,416 -1.35(-8.24%)
Nov 18, 2008 16.41 16.73 15.89 16.45 70,365,248 -0.56(-3.27%)
Nov 17, 2008 17.11 17.73 16.84 17.00 52,018,644 -0.03(-0.20%)
Nov 14, 2008 17.59 18.35 17.04 17.04 94,686,864 -1.70(-9.07%)
Nov 13, 2008 16.86 18.97 16.01 18.74 132,458,064 +2.43(+14.87%)
Nov 12, 2008 17.02 17.30 16.22 16.31 90,436,912 -0.66(-3.87%)
Nov 11, 2008 17.38 17.75 15.45 16.97 78,662,160 -1.06(-5.86%)
Nov 10, 2008 18.57 18.64 17.24 18.03 104,377,096 +0.68(+3.95%)
Nov 07, 2008 16.63 17.45 16.31 17.34 104,444,168 +1.97(+12.83%)
Nov 06, 2008 16.40 16.62 15.17 15.37 92,294,120 -1.33(-7.95%)
Nov 05, 2008 18.21 18.26 16.62 16.70 85,157,856 -1.73(-9.41%)
Nov 04, 2008 17.78 18.57 17.60 18.43 69,744,680 +1.19(+6.92%)
Nov 03, 2008 17.28 17.33 16.93 17.24 53,754,572 +0.20(+1.15%)
Oct 31, 2008 16.97 17.37 16.45 17.05 66,578,896 -0.33(-1.91%)
Oct 30, 2008 16.91 17.43 16.33 17.38 104,832,288 +2.14(+14.05%)
Oct 29, 2008 15.28 16.29 14.92 15.24 80,892,640 -0.56(-3.52%)
Oct 28, 2008 14.42 15.98 13.65 15.79 124,930,344 +2.64(+20.03%)
Oct 27, 2008 13.89 14.31 13.11 13.16 85,279,744 -1.51(-10.30%)
Oct 24, 2008 14.22 15.20 14.22 14.67 74,094,672 -1.63(-9.98%)
Oct 23, 2008 16.28 16.61 15.31 16.29 74,383,832 +0.09(+0.59%)
Oct 22, 2008 17.09 17.18 15.88 16.20 84,641,968 -1.94(-10.72%)
Oct 21, 2008 18.74 19.23 17.99 18.14 63,119,740 -1.96(-9.74%)
Oct 20, 2008 19.02 20.30 18.77 20.10 65,954,712 +1.56(+8.40%)
Oct 17, 2008 18.06 19.88 18.02 18.54 61,530,104 -1.15(-5.85%)
Oct 16, 2008 18.71 19.81 17.62 19.69 92,618,864 +1.59(+8.75%)
Oct 15, 2008 20.01 20.11 17.95 18.11 63,339,356 -3.16(-14.85%)
Oct 14, 2008 22.19 22.51 20.61 21.27 69,429,496 -1.08(-4.85%)
Oct 13, 2008 20.37 22.47 19.99 22.35 65,222,988 +3.77(+20.27%)
Oct 10, 2008 17.34 19.17 16.47 18.58 80,184,312 +0.97(+5.50%)
Oct 09, 2008 19.36 19.62 17.61 17.61 61,926,608 -1.42(-7.44%)
Oct 08, 2008 18.65 19.93 18.35 19.03 62,689,772 -0.20(-1.02%)
Oct 07, 2008 20.64 21.27 18.94 19.23 65,245,660 -1.17(-5.71%)
Oct 06, 2008 20.64 20.82 19.28 20.39 66,895,796 -1.51(-6.88%)
Oct 03, 2008 22.51 23.29 21.82 21.90 33,632,828 -0.26(-1.18%)
Oct 02, 2008 23.18 23.18 22.11 22.16 30,423,848 -1.04(-4.50%)
Oct 01, 2008 22.83 23.43 22.34 23.21 36,489,600 -0.15(-0.63%)
Sep 30, 2008 22.61 23.35 21.97 23.35 53,388,484 +2.43(+11.63%)
Sep 29, 2008 22.92 22.97 20.63 20.92 71,329,712 -3.57(-14.58%)
Sep 26, 2008 23.98 24.64 23.84 24.49 0 -0.70(-2.77%)
Sep 25, 2008 24.77 25.49 24.62 25.19 38,064,140 +0.66(+2.71%)
Sep 24, 2008 24.48 24.65 24.19 24.53 28,688,950 +0.30(+1.26%)
Sep 23, 2008 24.49 25.08 24.11 24.22 43,824,444 -0.59(-2.38%)
Sep 22, 2008 26.14 26.29 24.81 24.81 51,574,980 -1.65(-6.25%)
Sep 19, 2008 26.35 27.10 25.07 26.46 0 +3.14(+13.46%)
Sep 18, 2008 22.23 23.60 21.31 23.32 119,590,016 +2.40(+11.48%)
Sep 17, 2008 21.88 22.47 20.49 20.92 102,657,280 -3.06(-12.77%)
Sep 16, 2008 22.44 24.39 22.36 23.98 79,075,936 +0.38(+1.61%)
Sep 15, 2008 23.92 24.80 23.56 23.60 67,317,800 -1.75(-6.92%)
Sep 12, 2008 24.58 25.38 24.46 25.36 29,004,984 +0.08(+0.32%)
Sep 11, 2008 24.63 25.32 24.43 25.28 42,567,032 -0.54(-2.07%)
Sep 10, 2008 25.70 26.09 25.30 25.81 33,085,420 +0.37(+1.44%)
Sep 09, 2008 26.57 26.67 25.41 25.45 40,945,172 -1.41(-5.25%)
Sep 08, 2008 27.46 27.48 26.29 26.86 46,943,560 +0.32(+1.20%)
Sep 05, 2008 25.91 26.55 25.55 26.54 0 +0.66(+2.54%)
Sep 04, 2008 26.70 26.78 25.88 25.88 43,936,312 -1.35(-4.95%)
Sep 03, 2008 27.38 27.68 27.07 27.23 37,439,616 -0.77(-2.76%)
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.