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 (%)
Dec 30, 2005 13.92 13.94 13.79 13.91 663,115 -0.13(-0.93%)
Dec 29, 2005 14.06 14.12 14.03 14.04 635,208 +0.04(+0.26%)
Dec 28, 2005 13.97 14.03 13.95 14.01 659,128 +0.02(+0.11%)
Dec 27, 2005 14.11 14.15 13.96 13.99 871,308 -0.12(-0.82%)
Dec 23, 2005 14.11 14.12 14.04 14.11 707,854 -0.23(-1.59%)
Dec 22, 2005 14.34 14.41 14.31 14.33 412,841 -0.06(-0.39%)
Dec 21, 2005 14.33 14.41 14.32 14.39 1,141,072 +0.10(+0.70%)
Dec 20, 2005 14.22 14.29 14.22 14.29 924,020 +0.16(+1.12%)
Dec 19, 2005 14.22 14.23 14.09 14.13 764,996 +0.07(+0.47%)
Dec 16, 2005 14.14 14.16 14.03 14.07 550,159 -0.04(-0.26%)
Dec 15, 2005 14.06 14.11 14.02 14.10 458,466 -0.01(-0.05%)
Dec 14, 2005 14.15 14.18 14.04 14.11 594,456 -0.01(-0.05%)
Dec 13, 2005 14.06 14.13 14.04 14.12 597,999 +0.05(+0.34%)
Dec 12, 2005 14.08 14.08 14.00 14.07 724,687 +0.07(+0.52%)
Dec 09, 2005 14.02 14.05 13.94 14.00 449,164 -0.01(-0.08%)
Dec 08, 2005 14.06 14.07 13.96 14.01 616,604 -0.02(-0.16%)
Dec 07, 2005 14.10 14.11 14.00 14.03 548,831 +0.08(+0.58%)
Dec 06, 2005 13.91 14.04 13.90 13.95 1,059,567 -0.10(-0.72%)
Dec 05, 2005 14.00 14.05 13.97 14.05 491,245 +0.00(+0.00%)
Dec 02, 2005 14.05 14.08 14.03 14.05 716,271 -0.00(-0.02%)
Dec 01, 2005 13.87 14.06 13.87 14.05 1,276,176 +0.29(+2.12%)
Nov 30, 2005 13.77 13.80 13.74 13.76 638,752 -0.01(-0.10%)
Nov 29, 2005 13.79 13.84 13.77 13.78 515,165 -0.08(-0.55%)
Nov 28, 2005 13.94 13.98 13.83 13.85 907,630 -0.05(-0.39%)
Nov 25, 2005 13.91 13.92 13.84 13.91 363,672 +0.00(+0.00%)
Nov 23, 2005 13.79 13.95 13.79 13.91 749,936 +0.12(+0.84%)
Nov 22, 2005 13.73 13.79 13.68 13.79 902,758 +0.00(+0.00%)
Nov 21, 2005 13.75 13.80 13.70 13.79 645,396 +0.08(+0.58%)
Nov 18, 2005 13.75 13.76 13.63 13.71 814,165 +0.05(+0.40%)
Nov 17, 2005 13.66 13.66 13.62 13.66 863,334 +0.19(+1.43%)
Nov 16, 2005 13.39 13.48 13.39 13.47 774,742 +0.10(+0.74%)
Nov 15, 2005 13.52 13.52 13.37 13.37 779,614 -0.02(-0.19%)
Nov 14, 2005 13.47 13.47 13.38 13.39 578,066 -0.19(-1.38%)
Nov 11, 2005 13.53 13.59 13.49 13.58 545,287 +0.08(+0.62%)
Nov 10, 2005 13.73 13.73 13.37 13.50 644,068 +0.02(+0.12%)
Nov 09, 2005 13.45 13.51 13.41 13.48 714,499 +0.20(+1.50%)
Nov 08, 2005 13.31 13.31 13.26 13.28 813,722 +0.03(+0.22%)
Nov 07, 2005 13.29 13.30 13.22 13.25 603,315 -0.12(-0.93%)
Nov 04, 2005 13.50 13.50 13.33 13.38 819,481 -0.10(-0.75%)
Nov 03, 2005 13.51 13.53 13.45 13.48 1,045,392 +0.06(+0.45%)
Nov 02, 2005 13.31 13.42 13.30 13.42 1,254,913 +0.23(+1.76%)
Nov 01, 2005 13.24 13.24 13.18 13.18 1,156,576 +0.18(+1.37%)
Oct 31, 2005 12.99 13.05 12.98 13.01 999,767 +0.11(+0.84%)
Oct 28, 2005 12.76 12.90 12.70 12.90 1,071,527 +0.11(+0.85%)
Oct 27, 2005 13.01 13.02 12.78 12.79 846,502 -0.30(-2.28%)
Oct 26, 2005 13.06 13.20 13.06 13.09 897,885 -0.07(-0.51%)
Oct 25, 2005 13.21 13.23 13.09 13.15 2,521,787 -0.15(-1.15%)
Oct 24, 2005 13.11 13.32 13.09 13.31 948,383 +0.08(+0.63%)
Oct 21, 2005 13.21 13.25 13.07 13.22 755,694 +0.22(+1.72%)
Oct 20, 2005 13.33 13.34 13.00 13.00 1,815,704 -0.44(-3.31%)
Oct 19, 2005 13.42 13.45 13.11 13.45 1,190,241 -0.01(-0.07%)
Oct 18, 2005 13.61 13.61 13.45 13.45 458,909 -0.15(-1.11%)
Oct 17, 2005 13.53 13.61 13.48 13.61 910,731 +0.15(+1.12%)
Oct 14, 2005 13.51 13.51 13.32 13.45 710,069 -0.06(-0.42%)
Oct 13, 2005 13.54 13.60 13.41 13.51 1,413,494 -0.02(-0.15%)
Oct 12, 2005 13.88 13.99 13.52 13.53 1,116,266 -0.44(-3.18%)
Oct 11, 2005 13.92 14.00 13.92 13.98 583,382 +0.09(+0.67%)
Oct 10, 2005 14.01 14.01 13.87 13.88 887,254 +0.00(+0.02%)
Oct 07, 2005 13.77 13.91 13.77 13.88 617,047 +0.32(+2.38%)
Oct 06, 2005 13.88 13.88 13.56 13.56 2,364,093 -0.40(-2.89%)
Oct 05, 2005 14.26 14.26 13.96 13.96 1,504,302 -0.41(-2.83%)
Oct 04, 2005 14.56 14.56 14.36 14.37 1,049,822 -0.21(-1.47%)
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.