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, 2006 18.37 18.37 18.23 18.28 1,084,693 -0.06(-0.31%)
Aug 30, 2006 18.43 18.43 18.24 18.33 1,157,093 +0.09(+0.48%)
Aug 29, 2006 18.20 18.51 18.10 18.25 1,937,448 +0.17(+0.96%)
Aug 28, 2006 18.01 18.10 17.98 18.07 1,584,121 -0.01(-0.04%)
Aug 25, 2006 18.01 18.16 18.01 18.08 1,812,158 -0.05(-0.25%)
Aug 24, 2006 18.15 18.15 18.04 18.13 1,620,971 -0.05(-0.27%)
Aug 23, 2006 18.31 18.37 18.07 18.17 2,403,927 -0.26(-1.39%)
Aug 22, 2006 18.34 18.48 18.34 18.43 1,365,621 +0.13(+0.69%)
Aug 21, 2006 18.26 18.33 18.22 18.30 1,337,875 -0.24(-1.31%)
Aug 18, 2006 18.55 18.58 18.39 18.55 1,842,939 -0.05(-0.27%)
Aug 17, 2006 18.93 18.93 18.50 18.60 2,164,618 -0.33(-1.74%)
Aug 16, 2006 18.96 18.98 18.83 18.93 2,049,299 +0.09(+0.49%)
Aug 15, 2006 18.68 18.85 18.62 18.83 1,961,293 +0.32(+1.74%)
Aug 14, 2006 18.57 18.67 18.47 18.51 1,379,928 +0.06(+0.34%)
Aug 11, 2006 18.40 18.46 18.33 18.45 1,071,687 -0.00(-0.01%)
Aug 10, 2006 18.43 18.45 18.31 18.45 1,763,169 +0.16(+0.87%)
Aug 09, 2006 18.44 18.53 18.28 18.29 2,535,721 +0.22(+1.21%)
Aug 08, 2006 18.01 18.20 18.01 18.07 1,803,054 +0.03(+0.14%)
Aug 07, 2006 18.01 18.08 17.92 18.05 1,420,246 +0.12(+0.70%)
Aug 04, 2006 18.16 18.25 17.87 17.92 1,651,318 -0.15(-0.83%)
Aug 03, 2006 17.71 18.16 17.71 18.07 1,156,226 +0.05(+0.29%)
Aug 02, 2006 17.99 18.13 17.96 18.02 1,396,402 +0.24(+1.32%)
Aug 01, 2006 17.74 17.98 17.73 17.78 4,519,991 -0.36(-1.97%)
Jul 31, 2006 17.99 18.19 17.98 18.14 1,699,873 -0.16(-0.88%)
Jul 28, 2006 18.16 18.39 18.14 18.30 2,637,600 +0.22(+1.21%)
Jul 27, 2006 18.14 18.18 17.97 18.08 2,035,860 +0.28(+1.55%)
Jul 26, 2006 17.77 17.91 17.71 17.81 2,036,727 -0.12(-0.67%)
Jul 25, 2006 17.81 18.01 17.73 17.93 3,145,265 -0.09(-0.50%)
Jul 24, 2006 17.71 18.04 17.71 18.02 2,365,777 +0.56(+3.18%)
Jul 21, 2006 17.71 17.72 17.36 17.46 1,740,625 -0.07(-0.42%)
Jul 20, 2006 17.85 17.89 17.48 17.54 1,906,668 -0.26(-1.44%)
Jul 19, 2006 17.20 17.83 17.19 17.79 4,718,982 +0.70(+4.09%)
Jul 18, 2006 17.15 17.24 16.92 17.09 1,936,581 +0.15(+0.90%)
Jul 17, 2006 17.07 17.18 16.86 16.94 3,190,786 -0.24(-1.42%)
Jul 14, 2006 17.15 17.22 16.96 17.18 2,748,584 +0.02(+0.11%)
Jul 13, 2006 17.38 17.44 17.12 17.17 5,377,081 -0.57(-3.23%)
Jul 12, 2006 17.95 17.95 17.69 17.74 1,626,607 -0.22(-1.25%)
Jul 11, 2006 17.90 17.98 17.70 17.96 1,831,233 +0.05(+0.26%)
Jul 10, 2006 17.99 18.08 17.81 17.92 2,867,372 +0.27(+1.53%)
Jul 07, 2006 17.86 17.91 17.57 17.65 2,074,878 -0.34(-1.89%)
Jul 06, 2006 17.89 18.01 17.86 17.98 1,436,720 +0.47(+2.67%)
Jul 05, 2006 17.54 17.62 17.36 17.52 2,885,580 -0.48(-2.64%)
Jul 03, 2006 17.91 18.06 17.87 17.99 5,016,817 +0.28(+1.56%)
Jun 30, 2006 17.83 17.85 17.63 17.71 3,583,998 -0.09(-0.52%)
Jun 29, 2006 17.17 17.81 17.16 17.81 4,973,898 +0.77(+4.54%)
Jun 28, 2006 16.82 17.03 16.80 17.03 1,995,108 +0.40(+2.41%)
Jun 27, 2006 16.79 16.95 16.58 16.63 2,004,646 -0.06(-0.39%)
Jun 26, 2006 16.66 16.72 16.61 16.70 783,823 +0.04(+0.22%)
Jun 23, 2006 16.49 16.68 16.39 16.66 784,690 +0.16(+0.95%)
Jun 22, 2006 16.49 16.52 16.26 16.50 3,130,958 -0.05(-0.29%)
Jun 21, 2006 16.19 16.67 16.19 16.55 2,729,943 +0.48(+2.96%)
Jun 20, 2006 16.08 16.29 16.01 16.08 1,509,120 +0.01(+0.07%)
Jun 19, 2006 16.38 16.45 15.94 16.07 3,332,984 -0.33(-1.98%)
Jun 16, 2006 16.46 16.48 16.31 16.39 3,805,966 +0.01(+0.08%)
Jun 15, 2006 15.92 16.46 15.89 16.38 3,804,232 +0.72(+4.57%)
Jun 14, 2006 15.34 15.66 15.30 15.66 4,934,013 +0.46(+3.02%)
Jun 13, 2006 15.34 15.57 15.04 15.20 5,543,123 -0.60(-3.78%)
Jun 12, 2006 16.16 16.24 15.53 15.80 2,431,673 -0.36(-2.25%)
Jun 09, 2006 16.37 16.48 16.12 16.16 4,354,382 -0.24(-1.43%)
Jun 08, 2006 16.38 16.55 15.81 16.40 8,478,994 -0.50(-2.95%)
Jun 07, 2006 17.08 17.33 16.90 16.90 4,456,262 -0.19(-1.13%)
Jun 06, 2006 17.25 17.28 16.73 17.09 4,544,269 +0.37(+2.21%)
Jun 05, 2006 17.38 17.40 16.68 16.72 4,261,607 -0.54(-3.14%)
Jun 02, 2006 17.15 17.33 17.07 17.27 2,281,672 +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.