Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.18 +0.05 (+0.17%)
Streaming Delayed Price Updated: 10:14 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 30.68 30.89 30.43 30.60 23,443,286 +0.07(+0.23%)
Sep 29, 2010 30.58 30.64 30.43 30.53 27,445,532 +0.16(+0.54%)
Sep 28, 2010 30.28 30.45 30.11 30.37 23,263,160 -0.10(-0.33%)
Sep 27, 2010 30.46 30.57 30.38 30.47 18,055,784 -0.16(-0.51%)
Sep 24, 2010 30.38 30.69 30.33 30.63 31,876,230 +0.69(+2.29%)
Sep 23, 2010 29.93 30.20 29.88 29.94 1,278 -0.23(-0.76%)
Sep 22, 2010 30.20 30.36 30.10 30.17 18,371,568 -0.17(-0.57%)
Sep 21, 2010 30.28 30.49 30.15 30.34 26,829,220 -0.02(-0.07%)
Sep 20, 2010 30.10 30.40 30.03 30.36 21,405,292 +0.37(+1.24%)
Sep 17, 2010 29.99 30.00 29.78 29.99 20,024,386 +0.09(+0.31%)
Sep 15, 2010 29.74 29.94 29.63 29.90 24,535,350 -0.19(-0.64%)
Sep 14, 2010 29.92 30.26 29.82 30.09 279 +0.12(+0.41%)
Sep 13, 2010 29.91 30.00 29.80 29.97 32,494,394 +0.81(+2.79%)
Sep 10, 2010 29.17 29.29 29.12 29.15 14,205,359 -0.09(-0.29%)
Sep 09, 2010 29.34 29.36 29.13 29.24 279 +0.14(+0.47%)
Sep 08, 2010 29.02 29.26 28.97 29.10 1,329 +0.13(+0.44%)
Sep 07, 2010 29.41 29.43 28.94 28.98 39,655,040 -0.29(-1.00%)
Sep 03, 2010 29.35 29.41 29.13 29.27 21,892,796 +0.17(+0.59%)
Sep 02, 2010 28.89 29.10 28.83 29.10 139 +0.29(+1.02%)
Sep 01, 2010 28.50 28.88 28.45 28.80 31,004,254 +0.66(+2.36%)
Aug 31, 2010 28.12 28.32 27.95 28.14 38,957 -0.02(-0.08%)
Aug 30, 2010 28.31 28.42 28.12 28.16 16,777,588 -0.41(-1.43%)
Aug 27, 2010 28.56 28.61 27.95 28.57 29,764,702 +0.36(+1.29%)
Aug 26, 2010 28.27 28.37 27.97 28.20 2,086 -0.06(-0.23%)
Aug 25, 2010 28.10 28.37 27.90 28.27 25,995,742 -0.02(-0.08%)
Aug 24, 2010 28.35 28.46 28.10 28.29 839 -0.29(-1.00%)
Aug 23, 2010 28.86 28.93 28.55 28.57 19,821,440 -0.40(-1.38%)
Aug 20, 2010 28.97 29.01 28.67 28.98 25,219,200 +0.07(+0.25%)
Aug 19, 2010 29.15 29.20 28.70 28.90 33,173,956 -0.19(-0.66%)
Aug 18, 2010 29.05 29.25 28.89 29.10 19,432,306 -0.09(-0.32%)
Aug 17, 2010 29.30 29.40 29.07 29.19 45,751 +0.24(+0.84%)
Aug 16, 2010 28.80 29.03 28.74 28.95 24,176,466 +0.32(+1.12%)
Aug 13, 2010 28.63 28.74 28.53 28.63 20,941,866 +0.04(+0.15%)
Aug 12, 2010 28.37 28.70 28.30 28.58 23,162,262 -0.11(-0.40%)
Aug 11, 2010 28.91 28.92 28.58 28.70 11,121 -0.77(-2.62%)
Aug 10, 2010 29.46 29.64 29.32 29.47 8,814 -0.71(-2.34%)
Aug 09, 2010 30.17 30.23 30.07 30.18 21,388,014 +0.19(+0.64%)
Aug 06, 2010 29.98 30.01 29.63 29.98 22,482,044 -0.06(-0.19%)
Aug 05, 2010 29.84 30.05 29.75 30.04 21,400,644 -0.08(-0.26%)
Aug 04, 2010 30.05 30.21 29.85 30.12 419 +0.11(+0.38%)
Aug 03, 2010 29.98 30.06 29.75 30.00 2,798 -0.29(-0.97%)
Aug 02, 2010 30.04 30.39 30.02 30.30 37,941,360 +0.82(+2.79%)
Jul 30, 2010 29.48 29.61 28.99 29.48 29,235,476 +0.11(+0.37%)
Jul 29, 2010 29.48 29.61 29.05 29.37 139 -0.06(-0.22%)
Jul 28, 2010 29.40 29.57 29.28 29.43 9,374 +0.01(+0.02%)
Jul 27, 2010 29.57 29.62 29.22 29.43 657 -0.14(-0.48%)
Jul 26, 2010 29.33 29.65 29.25 29.57 21,903,382 -0.06(-0.22%)
Jul 23, 2010 29.37 29.67 29.13 29.63 36,434,536 +0.24(+0.83%)
Jul 22, 2010 29.11 29.56 29.10 29.39 699 +0.79(+2.75%)
Jul 21, 2010 28.91 28.95 28.42 28.60 24,480,920 -0.09(-0.30%)
Jul 20, 2010 28.00 28.72 27.98 28.69 1,253 +0.76(+2.74%)
Jul 19, 2010 27.92 27.97 27.67 27.92 26,722,122 +0.24(+0.85%)
Jul 16, 2010 27.69 28.11 27.62 27.69 42,295,148 -0.47(-1.68%)
Jul 15, 2010 28.45 28.51 28.01 28.16 41,190,240 -0.77(-2.67%)
Jul 14, 2010 28.86 29.01 28.70 28.93 3,148,029 -0.27(-0.93%)
Jul 13, 2010 29.12 29.28 29.02 29.20 1,839 +0.24(+0.81%)
Jul 12, 2010 29.13 29.20 28.80 28.97 25,856,208 -0.11(-0.37%)
Jul 09, 2010 29.08 29.11 28.66 29.08 30,520,938 +0.52(+1.83%)
Jul 08, 2010 28.47 28.63 28.30 28.55 26,303 -0.06(-0.22%)
Jul 07, 2010 28.13 28.71 28.10 28.62 32,510,702 +0.20(+0.70%)
Jul 06, 2010 28.59 28.86 28.17 28.42 37,156,736 +0.53(+1.90%)
Jul 02, 2010 27.89 28.17 27.70 27.89 24,908,746 +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.