Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 29.48 29.70 29.32 29.61 42,039,000 +0.40(+1.37%)
Nov 27, 2009 28.88 29.52 28.66 29.21 43,607,972 -1.39(-4.54%)
Nov 25, 2009 30.60 30.69 30.42 30.60 14,657,067 +0.10(+0.33%)
Nov 24, 2009 30.45 30.93 30.16 30.49 27,198,412 -0.39(-1.27%)
Nov 23, 2009 30.97 31.14 30.79 30.89 27,550,250 +0.67(+2.22%)
Nov 20, 2009 30.01 30.22 29.98 30.22 19,509,398 -0.05(-0.16%)
Nov 19, 2009 30.51 30.51 30.03 30.26 42,211,472 -0.66(-2.15%)
Nov 18, 2009 31.06 31.18 30.78 30.93 28,967,764 -0.27(-0.86%)
Nov 17, 2009 31.19 31.39 31.01 31.20 20,558,930 -0.21(-0.66%)
Nov 16, 2009 31.16 31.61 31.14 31.40 29,588,562 +0.66(+2.14%)
Nov 13, 2009 30.64 30.90 30.44 30.74 29,026,186 +0.51(+1.68%)
Nov 12, 2009 30.60 30.75 30.13 30.24 30,571,722 -0.56(-1.83%)
Nov 11, 2009 30.90 31.02 30.69 30.80 26,708,450 +0.06(+0.20%)
Nov 10, 2009 30.62 30.81 30.49 30.74 24,491,108 -0.24(-0.77%)
Nov 09, 2009 30.53 31.02 30.53 30.97 38,527,956 +1.05(+3.51%)
Nov 06, 2009 29.71 30.11 29.61 29.92 22,592,882 +0.21(+0.71%)
Nov 05, 2009 29.60 29.95 29.57 29.71 28,661,180 +0.45(+1.55%)
Nov 04, 2009 29.52 29.80 29.18 29.26 40,740,828 +0.72(+2.54%)
Nov 03, 2009 28.37 28.90 28.35 28.54 30,199,136 -0.42(-1.45%)
Nov 02, 2009 28.89 29.29 28.54 28.96 52,434,096 +0.70(+2.49%)
Oct 30, 2009 29.17 29.20 28.08 28.25 51,669,324 -1.04(-3.54%)
Oct 29, 2009 28.89 29.42 28.85 29.29 44,887,428 +0.70(+2.46%)
Oct 28, 2009 29.21 29.30 28.46 28.58 51,623,832 -1.13(-3.81%)
Oct 27, 2009 29.94 30.12 29.68 29.71 24,790,790 -0.06(-0.20%)
Oct 26, 2009 30.29 30.54 29.73 29.78 25,270,174 -0.28(-0.92%)
Oct 23, 2009 30.18 30.24 29.90 30.05 24,103,636 +0.03(+0.09%)
Oct 22, 2009 29.74 30.06 29.50 30.03 24,900,120 +0.28(+0.93%)
Oct 21, 2009 29.78 30.33 29.70 29.75 32,504,398 -0.18(-0.59%)
Oct 20, 2009 29.80 30.04 29.78 29.93 28,201,794 -0.22(-0.72%)
Oct 19, 2009 29.87 30.21 29.76 30.14 29,628,368 +0.89(+3.06%)
Oct 16, 2009 29.39 29.42 29.15 29.25 29,802,798 -0.67(-2.24%)
Oct 15, 2009 29.65 29.96 29.63 29.92 24,888,710 -0.09(-0.29%)
Oct 14, 2009 29.66 30.01 29.63 30.01 42,681,492 +1.03(+3.55%)
Oct 13, 2009 28.83 29.02 28.66 28.98 22,878,562 +0.22(+0.75%)
Oct 12, 2009 28.94 29.02 28.72 28.76 26,496,580 -0.30(-1.03%)
Oct 09, 2009 28.97 29.13 28.89 29.06 20,263,260 +0.11(+0.37%)
Oct 08, 2009 29.02 29.13 28.79 28.95 23,712,248 +0.48(+1.69%)
Oct 07, 2009 28.45 28.56 28.35 28.47 23,144,998 +0.33(+1.18%)
Oct 06, 2009 28.03 28.43 27.99 28.14 34,027,484 +0.72(+2.62%)
Oct 05, 2009 27.18 27.62 27.02 27.42 30,280,380 +0.65(+2.43%)
Oct 02, 2009 26.56 26.94 26.48 26.77 38,195,724 -0.10(-0.36%)
Oct 01, 2009 27.67 27.70 26.84 26.86 47,925,644 -0.86(-3.10%)
Sep 30, 2009 27.87 27.93 27.32 27.72 36,930,984 -0.30(-1.06%)
Sep 29, 2009 28.10 28.25 27.87 28.02 16,394,199 -0.17(-0.60%)
Sep 28, 2009 27.71 28.20 27.68 28.19 21,741,736 +0.26(+0.92%)
Sep 25, 2009 27.97 28.17 27.78 27.93 20,565,158 +0.02(+0.07%)
Sep 24, 2009 28.32 28.46 27.64 27.91 41,146,072 -0.76(-2.65%)
Sep 23, 2009 29.06 29.21 28.62 28.67 24,857,396 -0.56(-1.90%)
Sep 22, 2009 29.21 29.40 29.06 29.23 17,481,214 +0.24(+0.84%)
Sep 21, 2009 28.92 29.09 28.71 28.98 19,594,594 -0.39(-1.34%)
Sep 18, 2009 29.64 29.66 29.29 29.38 22,543,860 -0.14(-0.46%)
Sep 17, 2009 29.63 29.92 29.39 29.51 29,286,396 +0.32(+1.09%)
Sep 16, 2009 29.25 29.69 29.14 29.19 40,767,196 +0.54(+1.89%)
Sep 15, 2009 28.58 28.78 28.42 28.65 24,401,232 -0.08(-0.28%)
Sep 14, 2009 28.38 28.85 28.34 28.73 21,932,988 +0.01(+0.04%)
Sep 11, 2009 29.01 29.04 28.64 28.72 25,353,280 -0.13(-0.44%)
Sep 10, 2009 28.62 28.86 28.39 28.85 22,355,784 +0.28(+0.97%)
Sep 09, 2009 28.47 28.71 28.35 28.57 25,704,826 -0.13(-0.45%)
Sep 08, 2009 28.78 28.79 28.45 28.70 30,855,346 +0.83(+2.99%)
Sep 04, 2009 27.52 27.89 27.35 27.87 42,535,420 +0.98(+3.65%)
Sep 03, 2009 26.85 26.90 26.50 26.88 36,715,176 +0.65(+2.48%)
Sep 02, 2009 26.21 26.50 26.09 26.23 32,158,352 +0.24(+0.91%)
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.