Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 31.09 31.52 30.91 31.17 19,138,630 -0.40(-1.28%)
Mar 28, 2008 31.48 31.82 31.23 31.58 31,594,314 +1.01(+3.31%)
Mar 27, 2008 30.95 31.29 30.44 30.56 36,497,356 +0.27(+0.88%)
Mar 26, 2008 30.68 30.84 30.19 30.30 33,906,476 -0.77(-2.48%)
Mar 25, 2008 30.34 31.10 30.08 31.07 41,934,468 +1.46(+4.94%)
Mar 24, 2008 28.97 30.31 28.96 29.61 39,784,428 +0.29(+1.00%)
Mar 21, 2008 28.13 29.50 27.64 29.31 45,567,756 +0.00(+0.00%)
Mar 20, 2008 28.13 29.50 27.64 29.31 45,562,120 +0.78(+2.74%)
Mar 19, 2008 29.88 30.28 28.43 28.53 48,874,856 -2.15(-7.00%)
Mar 18, 2008 29.57 30.79 29.51 30.68 48,381,756 +1.47(+5.04%)
Mar 17, 2008 28.40 29.58 28.26 29.21 42,370,564 -0.52(-1.75%)
Mar 14, 2008 31.23 31.29 29.54 29.73 72,602,672 -1.81(-5.74%)
Mar 13, 2008 30.64 32.10 30.61 31.54 46,379,604 -0.79(-2.43%)
Mar 12, 2008 32.84 33.48 32.12 32.32 37,800,812 -1.46(-4.32%)
Mar 11, 2008 32.72 33.82 32.18 33.78 48,349,432 +3.00(+9.74%)
Mar 10, 2008 31.72 31.78 30.61 30.78 43,232,028 -0.60(-1.93%)
Mar 07, 2008 31.37 32.25 31.02 31.39 38,577,656 -0.10(-0.32%)
Mar 06, 2008 32.82 32.92 31.43 31.49 36,556,836 -1.52(-4.60%)
Mar 05, 2008 32.62 33.20 32.32 33.00 26,730,918 +0.61(+1.89%)
Mar 04, 2008 32.57 32.95 31.85 32.39 49,568,860 -1.39(-4.11%)
Mar 03, 2008 33.58 33.98 33.15 33.78 34,990,696 +0.28(+0.84%)
Feb 29, 2008 34.62 34.67 33.47 33.50 32,455,840 -1.21(-3.50%)
Feb 28, 2008 35.10 35.38 34.63 34.71 23,398,094 -0.90(-2.53%)
Feb 27, 2008 34.51 35.71 34.47 35.61 33,953,116 +1.13(+3.29%)
Feb 26, 2008 33.58 34.52 33.43 34.48 22,970,734 +0.32(+0.93%)
Feb 25, 2008 33.33 34.28 33.01 34.16 28,567,108 +0.07(+0.21%)
Feb 22, 2008 33.49 34.11 32.93 34.09 22,868,564 +0.97(+2.94%)
Feb 21, 2008 34.32 34.37 33.03 33.11 34,869,856 -1.33(-3.87%)
Feb 20, 2008 33.82 34.90 33.47 34.45 25,128,138 -0.34(-0.99%)
Feb 19, 2008 35.27 35.29 34.40 34.79 31,472,986 +0.22(+0.63%)
Feb 18, 2008 34.02 34.63 33.66 34.57 0 +0.00(+0.00%)
Feb 15, 2008 34.02 34.63 33.66 34.57 35,446,380 +1.44(+4.36%)
Feb 14, 2008 34.23 34.36 33.11 33.13 33,961,180 -0.78(-2.29%)
Feb 13, 2008 33.44 33.99 32.90 33.91 29,648,958 +0.60(+1.79%)
Feb 12, 2008 33.10 33.64 32.59 33.31 28,590,064 +0.89(+2.75%)
Feb 11, 2008 32.18 32.54 31.55 32.42 23,719,900 -0.25(-0.78%)
Feb 08, 2008 32.65 33.17 32.28 32.67 23,005,008 -0.56(-1.69%)
Feb 07, 2008 31.84 33.28 31.47 33.24 36,734,392 +1.25(+3.92%)
Feb 06, 2008 33.31 33.84 31.79 31.98 36,172,852 -1.20(-3.63%)
Feb 05, 2008 34.66 34.88 33.12 33.19 37,777,880 -2.46(-6.91%)
Feb 04, 2008 35.50 35.86 35.16 35.65 22,903,800 +0.89(+2.55%)
Feb 01, 2008 33.85 34.92 33.68 34.76 35,889,120 +1.53(+4.60%)
Jan 31, 2008 31.54 33.66 31.40 33.23 47,516,116 +0.40(+1.21%)
Jan 30, 2008 32.88 34.69 32.71 32.84 38,020,636 -1.60(-4.66%)
Jan 29, 2008 34.54 34.67 33.85 34.44 21,300,226 -0.21(-0.61%)
Jan 28, 2008 34.09 34.66 33.25 34.65 30,754,712 +0.32(+0.93%)
Jan 25, 2008 35.90 36.25 34.12 34.33 34,621,608 -0.25(-0.71%)
Jan 24, 2008 33.68 34.86 33.61 34.58 40,838,736 -0.33(-0.96%)
Jan 23, 2008 32.29 35.06 31.28 34.91 98,954,616 +1.75(+5.28%)
Jan 22, 2008 31.57 34.60 31.14 33.16 99,668,512 -3.04(-8.40%)
Jan 21, 2008 36.13 36.43 34.96 36.20 0 +0.00(+0.00%)
Jan 18, 2008 36.13 36.43 34.96 36.20 61,535,136 +1.83(+5.31%)
Jan 17, 2008 35.85 36.34 34.23 34.37 69,232,816 -0.61(-1.73%)
Jan 16, 2008 35.33 35.87 33.91 34.98 60,306,380 -1.43(-3.93%)
Jan 15, 2008 37.46 37.71 36.21 36.41 54,714,668 -2.97(-7.55%)
Jan 14, 2008 39.34 39.56 38.95 39.39 23,611,370 +0.17(+0.44%)
Jan 11, 2008 39.82 40.20 39.21 39.21 25,807,082 -1.79(-4.36%)
Jan 10, 2008 39.99 41.53 39.70 41.00 41,213,940 +0.31(+0.77%)
Jan 09, 2008 39.58 40.81 39.10 40.69 47,242,140 +2.40(+6.28%)
Jan 08, 2008 39.24 39.73 38.12 38.29 33,652,708 -0.55(-1.41%)
Jan 07, 2008 38.61 38.93 37.85 38.83 39,224,324 +1.09(+2.90%)
Jan 04, 2008 38.62 38.75 37.63 37.74 34,544,996 -0.74(-1.91%)
Jan 03, 2008 38.50 39.07 38.38 38.47 19,153,638 -0.27(-0.68%)
Jan 02, 2008 39.61 39.87 38.57 38.74 24,649,342 -0.58(-1.47%)
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.