Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 30.68 30.89 30.42 30.60 23,447,328 +0.07(+0.23%)
Sep 29, 2010 30.57 30.64 30.42 30.53 27,450,264 +0.16(+0.54%)
Sep 28, 2010 30.27 30.44 30.11 30.36 23,267,170 -0.10(-0.33%)
Sep 27, 2010 30.46 30.56 30.37 30.46 18,058,898 -0.16(-0.51%)
Sep 24, 2010 30.37 30.69 30.32 30.62 31,881,726 +0.69(+2.29%)
Sep 23, 2010 29.92 30.20 29.87 29.93 1,279 -0.23(-0.76%)
Sep 22, 2010 30.19 30.36 30.09 30.16 18,374,736 -0.17(-0.57%)
Sep 21, 2010 30.28 30.49 30.15 30.34 26,833,846 -0.02(-0.07%)
Sep 20, 2010 30.10 30.40 30.02 30.36 21,408,982 +0.37(+1.24%)
Sep 17, 2010 29.98 30.00 29.77 29.98 20,027,838 +0.09(+0.31%)
Sep 15, 2010 29.73 29.94 29.63 29.89 24,539,580 -0.19(-0.64%)
Sep 14, 2010 29.91 30.25 29.81 30.09 279 +0.12(+0.41%)
Sep 13, 2010 29.91 30.00 29.79 29.96 32,499,996 +0.81(+2.79%)
Sep 10, 2010 29.16 29.28 29.11 29.15 14,207,808 -0.09(-0.29%)
Sep 09, 2010 29.33 29.36 29.12 29.23 279 +0.14(+0.47%)
Sep 08, 2010 29.01 29.26 28.96 29.10 1,329 +0.13(+0.44%)
Sep 07, 2010 29.41 29.43 28.93 28.97 39,661,876 -0.29(-1.00%)
Sep 03, 2010 29.34 29.41 29.12 29.26 21,896,570 +0.17(+0.59%)
Sep 02, 2010 28.88 29.09 28.82 29.09 139 +0.29(+1.02%)
Sep 01, 2010 28.50 28.88 28.44 28.80 31,009,600 +0.66(+2.36%)
Aug 31, 2010 28.11 28.31 27.95 28.13 38,963 -0.02(-0.08%)
Aug 30, 2010 28.31 28.42 28.11 28.16 16,780,480 -0.41(-1.43%)
Aug 27, 2010 28.56 28.61 27.95 28.56 29,769,834 +0.36(+1.29%)
Aug 26, 2010 28.26 28.36 27.96 28.20 2,086 -0.06(-0.23%)
Aug 25, 2010 28.10 28.36 27.89 28.26 26,000,224 -0.02(-0.08%)
Aug 24, 2010 28.35 28.46 28.09 28.28 839 -0.29(-1.00%)
Aug 23, 2010 28.86 28.93 28.55 28.57 19,824,858 -0.40(-1.38%)
Aug 20, 2010 28.96 29.01 28.66 28.97 25,223,548 +0.07(+0.25%)
Aug 19, 2010 29.15 29.20 28.69 28.90 33,179,676 -0.19(-0.66%)
Aug 18, 2010 29.05 29.25 28.88 29.09 19,435,656 -0.09(-0.32%)
Aug 17, 2010 29.30 29.39 29.07 29.18 45,759 +0.24(+0.84%)
Aug 16, 2010 28.79 29.03 28.73 28.94 24,180,636 +0.32(+1.12%)
Aug 13, 2010 28.62 28.73 28.53 28.62 20,945,478 +0.04(+0.15%)
Aug 12, 2010 28.36 28.69 28.29 28.58 23,166,256 -0.11(-0.40%)
Aug 11, 2010 28.91 28.91 28.58 28.69 11,123 -0.77(-2.62%)
Aug 10, 2010 29.46 29.63 29.31 29.46 8,816 -0.71(-2.34%)
Aug 09, 2010 30.16 30.23 30.06 30.17 21,391,702 +0.19(+0.64%)
Aug 06, 2010 29.98 30.01 29.63 29.98 22,485,920 -0.06(-0.19%)
Aug 05, 2010 29.84 30.05 29.75 30.04 21,404,334 -0.08(-0.26%)
Aug 04, 2010 30.05 30.21 29.85 30.11 419 +0.11(+0.38%)
Aug 03, 2010 29.97 30.06 29.75 30.00 2,798 -0.29(-0.97%)
Aug 02, 2010 30.04 30.39 30.01 30.29 37,947,900 +0.82(+2.79%)
Jul 30, 2010 29.47 29.60 28.98 29.47 29,240,516 +0.11(+0.37%)
Jul 29, 2010 29.48 29.61 29.04 29.36 139 -0.06(-0.22%)
Jul 28, 2010 29.39 29.56 29.28 29.43 9,375 +0.01(+0.02%)
Jul 27, 2010 29.56 29.61 29.21 29.42 657 -0.14(-0.48%)
Jul 26, 2010 29.32 29.65 29.25 29.56 21,907,158 -0.06(-0.22%)
Jul 23, 2010 29.36 29.66 29.13 29.63 36,440,816 +0.24(+0.83%)
Jul 22, 2010 29.11 29.56 29.10 29.38 699 +0.79(+2.75%)
Jul 21, 2010 28.91 28.94 28.41 28.60 24,485,140 -0.09(-0.30%)
Jul 20, 2010 28.00 28.71 27.98 28.68 1,253 +0.76(+2.74%)
Jul 19, 2010 27.91 27.97 27.66 27.92 26,726,730 +0.24(+0.85%)
Jul 16, 2010 27.68 28.11 27.62 27.68 42,302,440 -0.47(-1.67%)
Jul 15, 2010 28.45 28.51 28.01 28.16 41,197,340 -0.77(-2.67%)
Jul 14, 2010 28.86 29.01 28.70 28.93 3,148,572 -0.27(-0.93%)
Jul 13, 2010 29.11 29.27 29.01 29.20 1,840 +0.24(+0.81%)
Jul 12, 2010 29.12 29.20 28.79 28.96 25,860,666 -0.11(-0.37%)
Jul 09, 2010 29.07 29.11 28.66 29.07 30,526,200 +0.52(+1.83%)
Jul 08, 2010 28.46 28.62 28.30 28.55 26,308 -0.06(-0.22%)
Jul 07, 2010 28.13 28.71 28.09 28.61 32,516,308 +0.20(+0.70%)
Jul 06, 2010 28.58 28.86 28.17 28.41 37,163,140 +0.53(+1.90%)
Jul 02, 2010 27.88 28.16 27.69 27.88 24,913,040 +0.01(+0.05%)
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.