Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.13 +0.94 (+3.59%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 14.19 14.25 14.17 14.25 639,568 +0.03(+0.24%)
Aug 30, 2005 14.30 14.30 14.18 14.22 1,144,718 -0.09(-0.61%)
Aug 29, 2005 14.25 14.31 14.21 14.30 659,080 +0.03(+0.19%)
Aug 26, 2005 14.40 14.41 14.26 14.28 608,782 +0.05(+0.34%)
Aug 25, 2005 14.13 14.23 14.13 14.23 535,502 +0.15(+1.06%)
Aug 24, 2005 14.18 14.18 14.07 14.08 1,306,453 -0.22(-1.56%)
Aug 23, 2005 14.58 14.58 14.27 14.30 2,489,762 -0.28(-1.90%)
Aug 22, 2005 14.60 14.64 14.58 14.58 1,178,539 +0.14(+0.99%)
Aug 19, 2005 14.42 14.45 14.38 14.43 860,706 -0.01(-0.10%)
Aug 18, 2005 14.49 14.50 14.40 14.45 1,923,473 -0.39(-2.66%)
Aug 17, 2005 14.84 14.95 14.81 14.84 1,018,539 +0.01(+0.05%)
Aug 16, 2005 15.15 15.15 14.81 14.84 1,358,486 -0.34(-2.23%)
Aug 15, 2005 15.20 15.20 15.12 15.18 1,186,344 +0.20(+1.31%)
Aug 12, 2005 15.06 15.06 14.93 14.98 1,194,149 +0.00(+0.03%)
Aug 11, 2005 14.98 15.00 14.91 14.97 1,383,201 -0.00(-0.03%)
Aug 10, 2005 14.95 15.05 14.91 14.98 2,030,574 +0.38(+2.61%)
Aug 09, 2005 14.61 14.63 14.56 14.60 835,557 -0.02(-0.11%)
Aug 08, 2005 14.59 14.64 14.58 14.61 688,565 +0.21(+1.46%)
Aug 05, 2005 14.46 14.46 14.37 14.40 840,327 +0.03(+0.21%)
Aug 04, 2005 14.52 14.52 14.37 14.37 955,232 -0.17(-1.16%)
Aug 03, 2005 14.60 14.61 14.46 14.54 1,474,258 -0.17(-1.16%)
Aug 02, 2005 14.58 14.72 14.57 14.71 2,317,187 +0.30(+2.11%)
Aug 01, 2005 14.30 14.41 14.30 14.41 1,800,330 +0.17(+1.17%)
Jul 29, 2005 14.21 14.28 14.20 14.24 1,022,875 +0.04(+0.31%)
Jul 28, 2005 14.15 14.20 14.09 14.20 1,580,058 +0.05(+0.33%)
Jul 27, 2005 14.04 14.17 14.02 14.15 956,100 +0.20(+1.40%)
Jul 26, 2005 13.97 13.98 13.93 13.96 671,221 -0.02(-0.12%)
Jul 25, 2005 13.97 14.01 13.95 13.97 783,091 -0.00(-0.03%)
Jul 22, 2005 13.95 13.99 13.88 13.98 1,025,910 -0.03(-0.18%)
Jul 21, 2005 13.62 14.01 13.61 14.00 3,640,985 +0.49(+3.64%)
Jul 20, 2005 13.48 13.54 13.46 13.51 488,239 +0.09(+0.67%)
Jul 19, 2005 13.33 13.43 13.29 13.42 502,548 +0.13(+0.99%)
Jul 18, 2005 13.35 13.35 13.27 13.29 227,209 -0.03(-0.19%)
Jul 15, 2005 13.35 13.35 13.27 13.32 276,640 -0.01(-0.09%)
Jul 14, 2005 13.36 13.38 13.31 13.33 808,240 +0.02(+0.12%)
Jul 13, 2005 13.29 13.33 13.26 13.31 770,516 +0.09(+0.64%)
Jul 12, 2005 13.21 13.23 13.17 13.23 367,263 -0.00(-0.02%)
Jul 11, 2005 13.15 13.24 13.15 13.23 335,177 +0.11(+0.86%)
Jul 08, 2005 13.05 13.12 13.04 13.12 691,167 +0.01(+0.09%)
Jul 07, 2005 13.06 13.12 13.01 13.10 866,777 -0.16(-1.18%)
Jul 06, 2005 13.29 13.31 13.24 13.26 554,147 -0.06(-0.45%)
Jul 05, 2005 13.19 13.32 13.18 13.32 703,741 +0.11(+0.80%)
Jul 01, 2005 13.17 13.23 13.16 13.21 296,586 +0.04(+0.33%)
Jun 30, 2005 13.24 13.26 13.17 13.17 609,649 -0.03(-0.19%)
Jun 29, 2005 13.26 13.26 13.19 13.20 355,122 -0.07(-0.50%)
Jun 28, 2005 13.21 13.28 13.21 13.26 458,754 +0.15(+1.11%)
Jun 27, 2005 13.12 13.13 13.07 13.12 468,727 +0.10(+0.74%)
Jun 24, 2005 13.05 13.10 13.02 13.02 461,789 +0.08(+0.59%)
Jun 23, 2005 13.06 13.11 12.94 12.94 823,850 -0.10(-0.76%)
Jun 22, 2005 13.08 13.08 13.01 13.04 395,881 +0.18(+1.38%)
Jun 21, 2005 12.95 12.95 12.86 12.87 174,743 +0.00(+0.02%)
Jun 20, 2005 12.91 12.91 12.83 12.86 412,792 -0.00(-0.04%)
Jun 17, 2005 12.78 12.89 12.78 12.87 314,797 +0.10(+0.81%)
Jun 16, 2005 12.77 12.80 12.74 12.77 590,137 -0.01(-0.07%)
Jun 15, 2005 12.77 12.77 12.73 12.77 404,553 -0.01(-0.05%)
Jun 14, 2005 12.73 12.79 12.72 12.78 594,906 +0.00(+0.02%)
Jun 13, 2005 12.80 12.81 12.74 12.78 632,196 -0.01(-0.07%)
Jun 10, 2005 12.77 12.80 12.75 12.79 908,837 +0.04(+0.34%)
Jun 09, 2005 12.78 12.78 12.71 12.74 320,434 -0.02(-0.13%)
Jun 08, 2005 12.79 12.81 12.74 12.76 886,723 +0.12(+0.97%)
Jun 07, 2005 12.67 12.72 12.64 12.64 530,733 +0.02(+0.18%)
Jun 06, 2005 12.50 12.62 12.50 12.62 960,002 +0.17(+1.35%)
Jun 03, 2005 12.50 12.51 12.43 12.45 312,195 -0.04(-0.33%)
Jun 02, 2005 12.58 12.59 12.47 12.49 620,489 -0.09(-0.68%)
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.