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 (%)
Nov 30, 2005 13.77 13.80 13.74 13.76 638,752 -0.01(-0.10%)
Nov 29, 2005 13.79 13.84 13.77 13.78 515,165 -0.08(-0.55%)
Nov 28, 2005 13.94 13.98 13.83 13.85 907,630 -0.05(-0.39%)
Nov 25, 2005 13.91 13.92 13.84 13.91 363,672 +0.00(+0.00%)
Nov 23, 2005 13.79 13.95 13.79 13.91 749,936 +0.12(+0.84%)
Nov 22, 2005 13.73 13.79 13.68 13.79 902,758 +0.00(+0.00%)
Nov 21, 2005 13.75 13.80 13.70 13.79 645,396 +0.08(+0.58%)
Nov 18, 2005 13.75 13.76 13.63 13.71 814,165 +0.05(+0.40%)
Nov 17, 2005 13.66 13.66 13.62 13.66 863,334 +0.19(+1.43%)
Nov 16, 2005 13.39 13.48 13.39 13.47 774,742 +0.10(+0.74%)
Nov 15, 2005 13.52 13.52 13.37 13.37 779,614 -0.02(-0.19%)
Nov 14, 2005 13.47 13.47 13.38 13.39 578,066 -0.19(-1.38%)
Nov 11, 2005 13.53 13.59 13.49 13.58 545,287 +0.08(+0.62%)
Nov 10, 2005 13.73 13.73 13.37 13.50 644,068 +0.02(+0.12%)
Nov 09, 2005 13.45 13.51 13.41 13.48 714,499 +0.20(+1.50%)
Nov 08, 2005 13.31 13.31 13.26 13.28 813,722 +0.03(+0.22%)
Nov 07, 2005 13.29 13.30 13.22 13.25 603,315 -0.12(-0.93%)
Nov 04, 2005 13.50 13.50 13.33 13.38 819,481 -0.10(-0.75%)
Nov 03, 2005 13.51 13.53 13.45 13.48 1,045,392 +0.06(+0.45%)
Nov 02, 2005 13.31 13.42 13.30 13.42 1,254,913 +0.23(+1.76%)
Nov 01, 2005 13.24 13.24 13.18 13.18 1,156,576 +0.18(+1.37%)
Oct 31, 2005 12.99 13.05 12.98 13.01 999,767 +0.11(+0.84%)
Oct 28, 2005 12.76 12.90 12.70 12.90 1,071,527 +0.11(+0.85%)
Oct 27, 2005 13.01 13.02 12.78 12.79 846,502 -0.30(-2.28%)
Oct 26, 2005 13.06 13.20 13.06 13.09 897,885 -0.07(-0.51%)
Oct 25, 2005 13.21 13.23 13.09 13.15 2,521,787 -0.15(-1.15%)
Oct 24, 2005 13.11 13.32 13.09 13.31 948,383 +0.08(+0.63%)
Oct 21, 2005 13.21 13.25 13.07 13.22 755,694 +0.22(+1.72%)
Oct 20, 2005 13.33 13.34 13.00 13.00 1,815,704 -0.44(-3.31%)
Oct 19, 2005 13.42 13.45 13.11 13.45 1,190,241 -0.01(-0.07%)
Oct 18, 2005 13.61 13.61 13.45 13.45 458,909 -0.15(-1.11%)
Oct 17, 2005 13.53 13.61 13.48 13.61 910,731 +0.15(+1.12%)
Oct 14, 2005 13.51 13.51 13.32 13.45 710,069 -0.06(-0.42%)
Oct 13, 2005 13.54 13.60 13.41 13.51 1,413,494 -0.02(-0.15%)
Oct 12, 2005 13.88 13.99 13.52 13.53 1,116,266 -0.44(-3.18%)
Oct 11, 2005 13.92 14.00 13.92 13.98 583,382 +0.09(+0.67%)
Oct 10, 2005 14.01 14.01 13.87 13.88 887,254 +0.00(+0.02%)
Oct 07, 2005 13.77 13.91 13.77 13.88 617,047 +0.32(+2.38%)
Oct 06, 2005 13.88 13.88 13.56 13.56 2,364,093 -0.40(-2.89%)
Oct 05, 2005 14.26 14.26 13.96 13.96 1,504,302 -0.41(-2.83%)
Oct 04, 2005 14.56 14.56 14.36 14.37 1,049,822 -0.21(-1.47%)
Oct 03, 2005 14.56 14.60 14.54 14.58 958,571 +0.08(+0.56%)
Sep 30, 2005 14.53 14.57 14.48 14.50 854,032 -0.07(-0.48%)
Sep 29, 2005 14.47 14.62 14.43 14.57 1,930,875 +0.50(+3.53%)
Sep 28, 2005 14.00 14.08 13.98 14.08 458,466 +0.07(+0.52%)
Sep 27, 2005 14.10 14.10 13.98 14.00 761,896 -0.09(-0.67%)
Sep 26, 2005 14.11 14.13 14.04 14.10 982,491 +0.14(+0.99%)
Sep 23, 2005 13.96 14.02 13.94 13.96 651,598 -0.10(-0.74%)
Sep 22, 2005 14.13 14.15 14.02 14.06 982,491 -0.08(-0.56%)
Sep 21, 2005 14.15 14.18 14.13 14.14 1,118,038 +0.02(+0.18%)
Sep 20, 2005 14.17 14.22 14.09 14.12 1,333,318 +0.17(+1.25%)
Sep 19, 2005 13.96 14.02 13.94 13.94 808,850 -0.02(-0.18%)
Sep 16, 2005 14.05 14.05 13.94 13.97 658,685 -0.03(-0.19%)
Sep 15, 2005 13.97 14.03 13.96 14.00 350,383 +0.07(+0.50%)
Sep 14, 2005 13.95 13.99 13.91 13.93 635,651 +0.00(+0.00%)
Sep 13, 2005 13.97 14.00 13.92 13.93 627,678 -0.18(-1.25%)
Sep 12, 2005 14.20 14.21 14.09 14.10 709,183 +0.01(+0.06%)
Sep 09, 2005 14.04 14.09 14.01 14.09 1,076,842 +0.10(+0.74%)
Sep 08, 2005 14.00 14.01 13.98 13.99 669,759 -0.11(-0.75%)
Sep 07, 2005 14.15 14.15 14.09 14.10 940,410 -0.02(-0.16%)
Sep 06, 2005 14.07 14.12 14.04 14.12 712,727 +0.03(+0.19%)
Sep 02, 2005 14.14 14.15 14.08 14.09 604,201 -0.05(-0.37%)
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.