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 (%)
Aug 31, 2005 14.20 14.25 14.17 14.25 639,457 +0.03(+0.24%)
Aug 30, 2005 14.30 14.30 14.18 14.22 1,144,521 -0.09(-0.61%)
Aug 29, 2005 14.25 14.31 14.21 14.31 658,966 +0.03(+0.19%)
Aug 26, 2005 14.40 14.41 14.27 14.28 608,677 +0.05(+0.34%)
Aug 25, 2005 14.14 14.23 14.13 14.23 535,410 +0.15(+1.07%)
Aug 24, 2005 14.19 14.19 14.07 14.08 1,306,228 -0.22(-1.56%)
Aug 23, 2005 14.58 14.58 14.27 14.30 2,489,333 -0.28(-1.90%)
Aug 22, 2005 14.60 14.64 14.58 14.58 1,178,336 +0.14(+0.99%)
Aug 19, 2005 14.42 14.45 14.38 14.44 860,558 -0.01(-0.10%)
Aug 18, 2005 14.50 14.51 14.40 14.45 1,923,142 -0.39(-2.66%)
Aug 17, 2005 14.84 14.95 14.81 14.85 1,018,363 +0.01(+0.05%)
Aug 16, 2005 15.15 15.15 14.81 14.84 1,358,251 -0.34(-2.23%)
Aug 15, 2005 15.20 15.20 15.12 15.18 1,186,140 +0.20(+1.31%)
Aug 12, 2005 15.06 15.06 14.94 14.98 1,193,943 +0.00(+0.03%)
Aug 11, 2005 14.98 15.01 14.92 14.98 1,382,963 -0.00(-0.03%)
Aug 10, 2005 14.96 15.05 14.91 14.98 2,030,224 +0.38(+2.61%)
Aug 09, 2005 14.61 14.64 14.56 14.60 835,413 -0.02(-0.11%)
Aug 08, 2005 14.59 14.64 14.58 14.62 688,446 +0.21(+1.46%)
Aug 05, 2005 14.46 14.46 14.37 14.41 840,182 +0.03(+0.21%)
Aug 04, 2005 14.53 14.53 14.37 14.38 955,068 -0.17(-1.16%)
Aug 03, 2005 14.60 14.61 14.46 14.55 1,474,004 -0.17(-1.16%)
Aug 02, 2005 14.58 14.72 14.57 14.72 2,316,788 +0.30(+2.11%)
Aug 01, 2005 14.30 14.42 14.30 14.41 1,800,019 +0.17(+1.17%)
Jul 29, 2005 14.21 14.28 14.20 14.25 1,022,698 +0.04(+0.31%)
Jul 28, 2005 14.16 14.20 14.09 14.20 1,579,785 +0.05(+0.33%)
Jul 27, 2005 14.05 14.17 14.02 14.16 955,935 +0.20(+1.40%)
Jul 26, 2005 13.97 13.98 13.94 13.96 671,105 -0.02(-0.12%)
Jul 25, 2005 13.98 14.01 13.96 13.98 782,956 -0.00(-0.03%)
Jul 22, 2005 13.95 13.99 13.88 13.98 1,025,733 -0.03(-0.18%)
Jul 21, 2005 13.62 14.01 13.61 14.01 3,640,357 +0.49(+3.64%)
Jul 20, 2005 13.49 13.54 13.46 13.51 488,155 +0.09(+0.67%)
Jul 19, 2005 13.33 13.44 13.30 13.42 502,462 +0.13(+0.99%)
Jul 18, 2005 13.36 13.36 13.27 13.29 227,170 -0.03(-0.19%)
Jul 15, 2005 13.36 13.36 13.28 13.32 276,592 -0.01(-0.09%)
Jul 14, 2005 13.37 13.38 13.31 13.33 808,101 +0.02(+0.12%)
Jul 13, 2005 13.29 13.33 13.26 13.31 770,384 +0.09(+0.64%)
Jul 12, 2005 13.22 13.23 13.17 13.23 367,200 -0.00(-0.02%)
Jul 11, 2005 13.15 13.25 13.15 13.23 335,119 +0.11(+0.86%)
Jul 08, 2005 13.06 13.12 13.05 13.12 691,047 +0.01(+0.09%)
Jul 07, 2005 13.07 13.13 13.01 13.11 866,627 -0.16(-1.18%)
Jul 06, 2005 13.29 13.31 13.24 13.26 554,052 -0.06(-0.45%)
Jul 05, 2005 13.19 13.33 13.18 13.32 703,620 +0.11(+0.80%)
Jul 01, 2005 13.17 13.23 13.16 13.22 296,535 +0.04(+0.33%)
Jun 30, 2005 13.24 13.26 13.17 13.17 609,544 -0.03(-0.19%)
Jun 29, 2005 13.26 13.27 13.20 13.20 355,061 -0.07(-0.50%)
Jun 28, 2005 13.22 13.28 13.22 13.27 458,675 +0.15(+1.11%)
Jun 27, 2005 13.12 13.14 13.07 13.12 468,646 +0.10(+0.74%)
Jun 24, 2005 13.06 13.10 13.02 13.02 461,710 +0.08(+0.59%)
Jun 23, 2005 13.06 13.11 12.95 12.95 823,708 -0.10(-0.76%)
Jun 22, 2005 13.08 13.09 13.01 13.05 395,813 +0.18(+1.38%)
Jun 21, 2005 12.95 12.95 12.87 12.87 174,712 +0.00(+0.02%)
Jun 20, 2005 12.92 12.92 12.83 12.87 412,721 -0.00(-0.04%)
Jun 17, 2005 12.78 12.89 12.78 12.87 314,743 +0.10(+0.81%)
Jun 16, 2005 12.77 12.80 12.74 12.77 590,035 -0.01(-0.07%)
Jun 15, 2005 12.77 12.78 12.73 12.78 404,484 -0.01(-0.05%)
Jun 14, 2005 12.73 12.80 12.73 12.78 594,804 +0.00(+0.02%)
Jun 13, 2005 12.80 12.81 12.75 12.78 632,087 -0.01(-0.07%)
Jun 10, 2005 12.77 12.80 12.76 12.79 908,680 +0.04(+0.34%)
Jun 09, 2005 12.78 12.79 12.71 12.75 320,379 -0.02(-0.13%)
Jun 08, 2005 12.80 12.81 12.74 12.76 886,570 +0.12(+0.97%)
Jun 07, 2005 12.67 12.72 12.64 12.64 530,641 +0.02(+0.18%)
Jun 06, 2005 12.51 12.62 12.51 12.62 959,837 +0.17(+1.35%)
Jun 03, 2005 12.50 12.51 12.43 12.45 312,142 -0.04(-0.33%)
Jun 02, 2005 12.58 12.59 12.47 12.49 620,382 -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.