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 (%)
Jun 30, 2010 27.71 27.96 27.41 27.43 45,823 -0.22(-0.79%)
Jun 29, 2010 27.64 27.96 27.52 27.65 10,778 -1.22(-4.23%)
Jun 25, 2010 28.87 29.00 28.52 28.87 28,373,062 +0.29(+1.01%)
Jun 24, 2010 28.85 28.86 28.47 28.58 2,424 -0.34(-1.19%)
Jun 23, 2010 29.06 29.16 28.72 28.93 36,398,308 +0.22(+0.76%)
Jun 22, 2010 29.00 29.25 28.68 28.71 86,013 -0.46(-1.56%)
Jun 21, 2010 29.38 29.49 28.87 29.16 52,860,244 +1.31(+4.69%)
Jun 18, 2010 27.86 27.99 27.74 27.86 32,318,852 +0.03(+0.10%)
Jun 17, 2010 27.97 27.97 27.58 27.83 2,409 -0.33(-1.17%)
Jun 16, 2010 27.93 28.26 27.87 28.16 22,908,532 +0.05(+0.17%)
Jun 15, 2010 27.75 28.14 27.67 28.11 1,124,436 +0.63(+2.29%)
Jun 14, 2010 27.77 27.95 27.34 27.48 38,416,000 -0.11(-0.40%)
Jun 11, 2010 26.99 27.68 26.99 27.59 31,409,454 +0.16(+0.57%)
Jun 10, 2010 27.17 27.57 27.11 27.43 2,481 +0.65(+2.42%)
Jun 09, 2010 26.89 27.28 26.58 26.79 49,726,744 +0.19(+0.71%)
Jun 08, 2010 26.21 26.61 25.93 26.60 674,311 +0.56(+2.16%)
Jun 07, 2010 26.41 26.52 26.01 26.04 29,273,400 -0.25(-0.95%)
Jun 04, 2010 26.29 26.73 26.11 26.29 43,017,904 -0.65(-2.40%)
Jun 03, 2010 27.12 27.17 26.60 26.93 40,955,744 -0.15(-0.56%)
Jun 02, 2010 26.59 27.16 26.46 27.08 448 +0.72(+2.73%)
Jun 01, 2010 26.63 27.11 26.31 26.36 4,086 -0.62(-2.29%)
May 28, 2010 26.98 27.25 26.66 26.98 61,739,396 -0.24(-0.88%)
May 27, 2010 26.70 27.24 26.58 27.22 62,727,032 +1.24(+4.77%)
May 26, 2010 26.15 26.65 25.88 25.98 12,515 -0.03(-0.13%)
May 25, 2010 25.24 26.09 25.09 26.01 5,648 -0.32(-1.20%)
May 24, 2010 26.40 26.68 26.24 26.33 43,519,204 +0.15(+0.58%)
May 21, 2010 25.03 26.31 24.91 26.18 99,793,536 +0.81(+3.21%)
May 20, 2010 25.58 25.88 25.23 25.37 83,753 -0.92(-3.51%)
May 19, 2010 26.10 26.46 25.88 26.29 62,831,744 -0.04(-0.17%)
May 18, 2010 26.91 27.02 26.17 26.33 1,071 -0.17(-0.63%)
May 17, 2010 26.45 27.19 25.93 26.50 50,213,012 -0.14(-0.51%)
May 14, 2010 26.64 26.88 26.26 26.64 68,483,232 -0.50(-1.84%)
May 13, 2010 27.28 27.43 27.07 27.14 43,995,272 -0.14(-0.53%)
May 12, 2010 27.18 27.34 27.04 27.28 42,056,356 +0.14(+0.50%)
May 11, 2010 27.44 27.54 27.06 27.15 2,294 -0.50(-1.81%)
May 10, 2010 27.43 27.70 27.32 27.65 119,741,560 +1.45(+5.52%)
May 07, 2010 26.25 26.64 25.65 26.20 95,679,224 +0.40(+1.57%)
May 06, 2010 25.80 26.92 24.83 25.80 666,488 -0.93(-3.46%)
May 05, 2010 27.01 27.31 26.65 26.72 69,908,936 -0.47(-1.73%)
May 04, 2010 27.56 27.59 26.98 27.19 68,887 -1.04(-3.70%)
May 03, 2010 28.01 28.28 27.89 28.23 33,157,148 +0.25(+0.91%)
Apr 30, 2010 28.41 28.43 27.92 27.98 45,890,284 -0.10(-0.34%)
Apr 29, 2010 27.92 28.22 27.84 28.08 42,060,184 +0.05(+0.20%)
Apr 28, 2010 28.08 28.14 27.69 28.02 58,353,452 +0.30(+1.09%)
Apr 27, 2010 28.34 28.42 27.66 27.72 735,685 -1.10(-3.83%)
Apr 26, 2010 28.95 29.02 28.80 28.82 22,057,562 +0.01(+0.05%)
Apr 23, 2010 28.60 28.83 28.47 28.81 24,020,674 -0.09(-0.31%)
Apr 22, 2010 28.58 28.91 28.35 28.90 28,315,744 +0.13(+0.45%)
Apr 21, 2010 28.92 28.94 28.50 28.77 729 -0.41(-1.41%)
Apr 20, 2010 29.19 29.24 28.94 29.18 801 +0.47(+1.62%)
Apr 19, 2010 28.62 28.84 28.37 28.71 47,315,136 -0.27(-0.95%)
Apr 16, 2010 29.43 29.49 28.78 28.99 74,148,072 -1.09(-3.62%)
Apr 15, 2010 30.08 30.22 30.00 30.08 30,983,594 -0.16(-0.52%)
Apr 14, 2010 30.11 30.39 30.04 30.24 25,807,200 +0.20(+0.66%)
Apr 13, 2010 29.97 30.04 29.71 30.04 28,464,472 -0.10(-0.34%)
Apr 12, 2010 30.16 30.29 30.10 30.14 21,260,852 -0.41(-1.35%)
Apr 09, 2010 30.26 30.56 30.24 30.55 39,166,252 +0.56(+1.87%)
Apr 08, 2010 29.75 30.11 29.56 29.99 35,329,484 +0.15(+0.49%)
Apr 07, 2010 30.00 30.04 29.62 29.84 40,586,652 -0.19(-0.64%)
Apr 06, 2010 29.81 30.11 29.81 30.04 26,126,060 +0.04(+0.14%)
Apr 05, 2010 29.80 30.04 29.74 30.00 27,535,012 +0.35(+1.18%)
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.