Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.13 +0.94 (+3.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 18.37 18.37 18.22 18.27 1,084,880 -0.06(-0.31%)
Aug 30, 2006 18.42 18.42 18.24 18.33 1,157,293 +0.09(+0.48%)
Aug 29, 2006 18.20 18.51 18.09 18.24 1,937,782 +0.17(+0.96%)
Aug 28, 2006 18.00 18.10 17.98 18.07 1,584,394 -0.01(-0.04%)
Aug 25, 2006 18.01 18.16 18.01 18.08 1,812,470 -0.05(-0.25%)
Aug 24, 2006 18.14 18.15 18.03 18.12 1,621,250 -0.05(-0.27%)
Aug 23, 2006 18.31 18.36 18.07 18.17 2,404,342 -0.26(-1.39%)
Aug 22, 2006 18.34 18.47 18.34 18.43 1,365,857 +0.13(+0.69%)
Aug 21, 2006 18.25 18.33 18.22 18.30 1,338,106 -0.24(-1.31%)
Aug 18, 2006 18.54 18.57 18.39 18.54 1,843,256 -0.05(-0.27%)
Aug 17, 2006 18.93 18.93 18.50 18.59 2,164,992 -0.33(-1.74%)
Aug 16, 2006 18.96 18.98 18.83 18.92 2,049,653 +0.09(+0.49%)
Aug 15, 2006 18.68 18.84 18.61 18.83 1,961,631 +0.32(+1.74%)
Aug 14, 2006 18.57 18.67 18.47 18.51 1,380,166 +0.06(+0.34%)
Aug 11, 2006 18.40 18.45 18.32 18.45 1,071,872 -0.00(-0.01%)
Aug 10, 2006 18.42 18.45 18.31 18.45 1,763,473 +0.16(+0.87%)
Aug 09, 2006 18.44 18.53 18.27 18.29 2,536,158 +0.22(+1.21%)
Aug 08, 2006 18.01 18.20 18.01 18.07 1,803,365 +0.03(+0.14%)
Aug 07, 2006 18.01 18.08 17.92 18.04 1,420,491 +0.12(+0.70%)
Aug 04, 2006 18.16 18.24 17.87 17.92 1,651,603 -0.15(-0.83%)
Aug 03, 2006 17.71 18.16 17.71 18.07 1,156,425 +0.05(+0.29%)
Aug 02, 2006 17.99 18.13 17.96 18.02 1,396,643 +0.24(+1.32%)
Aug 01, 2006 17.74 17.98 17.73 17.78 4,520,770 -0.36(-1.97%)
Jul 31, 2006 17.99 18.19 17.97 18.14 1,700,167 -0.16(-0.88%)
Jul 28, 2006 18.16 18.39 18.14 18.30 2,638,055 +0.22(+1.21%)
Jul 27, 2006 18.14 18.18 17.97 18.08 2,036,211 +0.28(+1.55%)
Jul 26, 2006 17.77 17.91 17.71 17.80 2,037,078 -0.12(-0.67%)
Jul 25, 2006 17.80 18.01 17.73 17.92 3,145,807 -0.09(-0.50%)
Jul 24, 2006 17.71 18.03 17.71 18.01 2,366,185 +0.56(+3.18%)
Jul 21, 2006 17.71 17.72 17.35 17.46 1,740,926 -0.07(-0.42%)
Jul 20, 2006 17.85 17.88 17.48 17.53 1,906,996 -0.26(-1.44%)
Jul 19, 2006 17.19 17.83 17.18 17.79 4,719,795 +0.70(+4.09%)
Jul 18, 2006 17.15 17.24 16.92 17.09 1,936,915 +0.15(+0.90%)
Jul 17, 2006 17.07 17.17 16.86 16.94 3,191,336 -0.24(-1.42%)
Jul 14, 2006 17.15 17.22 16.96 17.18 2,749,058 +0.02(+0.11%)
Jul 13, 2006 17.38 17.44 17.11 17.16 5,378,008 -0.57(-3.22%)
Jul 12, 2006 17.95 17.95 17.69 17.73 1,626,887 -0.22(-1.25%)
Jul 11, 2006 17.89 17.98 17.69 17.96 1,831,549 +0.05(+0.26%)
Jul 10, 2006 17.99 18.08 17.80 17.91 2,867,866 +0.27(+1.53%)
Jul 07, 2006 17.86 17.91 17.56 17.64 2,075,235 -0.34(-1.89%)
Jul 06, 2006 17.88 18.00 17.86 17.98 1,436,968 +0.47(+2.67%)
Jul 05, 2006 17.54 17.62 17.35 17.51 2,886,078 -0.48(-2.64%)
Jul 03, 2006 17.90 18.06 17.87 17.99 5,017,682 +0.28(+1.56%)
Jun 30, 2006 17.83 17.85 17.63 17.71 3,584,616 -0.09(-0.52%)
Jun 29, 2006 17.17 17.80 17.15 17.80 4,974,755 +0.77(+4.54%)
Jun 28, 2006 16.81 17.03 16.80 17.03 1,995,452 +0.40(+2.41%)
Jun 27, 2006 16.79 16.95 16.57 16.63 2,004,991 -0.06(-0.39%)
Jun 26, 2006 16.66 16.72 16.61 16.69 783,958 +0.04(+0.22%)
Jun 23, 2006 16.49 16.68 16.39 16.66 784,825 +0.16(+0.95%)
Jun 22, 2006 16.48 16.51 16.26 16.50 3,131,498 -0.05(-0.29%)
Jun 21, 2006 16.19 16.67 16.19 16.55 2,730,413 +0.48(+2.96%)
Jun 20, 2006 16.07 16.29 16.01 16.07 1,509,380 +0.01(+0.07%)
Jun 19, 2006 16.38 16.44 15.94 16.06 3,333,559 -0.33(-1.98%)
Jun 16, 2006 16.46 16.48 16.30 16.39 3,806,622 +0.01(+0.08%)
Jun 15, 2006 15.91 16.46 15.89 16.37 3,804,888 +0.71(+4.57%)
Jun 14, 2006 15.34 15.66 15.29 15.66 4,934,864 +0.46(+3.02%)
Jun 13, 2006 15.34 15.57 15.04 15.20 5,544,079 -0.60(-3.78%)
Jun 12, 2006 16.16 16.24 15.53 15.80 2,432,093 -0.36(-2.25%)
Jun 09, 2006 16.37 16.48 16.12 16.16 4,355,133 -0.24(-1.43%)
Jun 08, 2006 16.38 16.55 15.81 16.40 8,480,456 -0.50(-2.95%)
Jun 07, 2006 17.07 17.32 16.90 16.90 4,457,030 -0.19(-1.13%)
Jun 06, 2006 17.25 17.27 16.73 17.09 4,545,052 +0.37(+2.21%)
Jun 05, 2006 17.38 17.39 16.68 16.72 4,262,342 -0.54(-3.14%)
Jun 02, 2006 17.15 17.32 17.07 17.26 2,282,065 +0.20(+1.16%)
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.