Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 19.27 19.35 19.20 19.32 2,430,094 +0.30(+1.59%)
Oct 30, 2006 19.09 19.09 18.85 19.02 3,186,232 -0.05(-0.24%)
Oct 27, 2006 19.19 19.21 19.02 19.06 4,755,206 -0.40(-2.03%)
Oct 26, 2006 19.39 19.50 19.35 19.46 3,221,669 +0.13(+0.68%)
Oct 25, 2006 19.28 19.38 19.23 19.33 3,064,860 +0.05(+0.26%)
Oct 24, 2006 19.22 19.29 19.14 19.28 2,805,727 +0.09(+0.47%)
Oct 23, 2006 19.19 19.22 19.00 19.19 2,240,949 +0.01(+0.05%)
Oct 20, 2006 19.21 19.25 19.14 19.18 2,198,424 +0.01(+0.06%)
Oct 19, 2006 19.11 19.19 19.07 19.17 1,841,396 +0.04(+0.21%)
Oct 18, 2006 19.08 19.24 19.03 19.13 1,913,599 +0.19(+1.01%)
Oct 17, 2006 19.05 19.07 18.79 18.94 2,466,860 -0.15(-0.80%)
Oct 16, 2006 19.04 19.15 18.97 19.09 2,268,856 +0.10(+0.55%)
Oct 13, 2006 18.94 19.04 18.91 18.99 2,381,368 -0.02(-0.12%)
Oct 12, 2006 18.85 19.06 18.76 19.01 3,182,245 +0.36(+1.94%)
Oct 11, 2006 18.59 18.72 18.56 18.65 1,519,362 +0.08(+0.43%)
Oct 10, 2006 18.51 18.59 18.47 18.57 1,584,478 +0.18(+0.97%)
Oct 09, 2006 18.53 18.53 18.27 18.39 1,815,261 -0.15(-0.81%)
Oct 06, 2006 18.51 18.58 18.40 18.54 1,580,934 -0.18(-0.94%)
Oct 05, 2006 18.63 18.74 18.58 18.71 1,505,630 +0.04(+0.22%)
Oct 04, 2006 18.36 18.67 18.31 18.67 1,705,850 +0.28(+1.50%)
Oct 03, 2006 18.38 18.48 18.27 18.40 2,929,313 +0.02(+0.13%)
Oct 02, 2006 18.41 18.49 18.33 18.37 2,037,629 +0.01(+0.05%)
Sep 29, 2006 18.38 18.43 18.31 18.36 2,059,777 -0.05(-0.27%)
Sep 28, 2006 18.44 18.50 18.34 18.41 1,960,110 +0.07(+0.39%)
Sep 27, 2006 18.35 18.38 18.26 18.34 2,310,937 +0.11(+0.62%)
Sep 26, 2006 18.20 18.24 18.00 18.23 2,222,344 -0.23(-1.22%)
Sep 25, 2006 18.32 18.47 18.14 18.46 1,938,848 +0.24(+1.30%)
Sep 22, 2006 18.34 18.34 18.11 18.22 2,415,476 -0.07(-0.37%)
Sep 21, 2006 18.53 18.53 18.26 18.29 2,144,826 -0.09(-0.49%)
Sep 20, 2006 18.32 18.40 18.28 18.38 2,760,544 +0.43(+2.39%)
Sep 19, 2006 18.23 18.23 17.83 17.95 2,325,998 -0.23(-1.25%)
Sep 18, 2006 18.10 18.23 18.03 18.18 1,788,241 +0.22(+1.23%)
Sep 15, 2006 17.95 18.00 17.87 17.95 1,451,589 +0.06(+0.35%)
Sep 14, 2006 17.96 17.96 17.82 17.89 1,538,853 -0.20(-1.10%)
Sep 13, 2006 17.89 18.11 17.88 18.09 2,112,490 +0.20(+1.12%)
Sep 12, 2006 17.76 17.91 17.71 17.89 2,209,941 +0.32(+1.82%)
Sep 11, 2006 17.72 17.72 17.45 17.57 3,357,658 -0.31(-1.74%)
Sep 08, 2006 17.82 17.89 17.80 17.88 979,833 +0.09(+0.51%)
Sep 07, 2006 17.72 17.88 17.65 17.79 2,215,700 -0.07(-0.38%)
Sep 06, 2006 17.96 18.04 17.82 17.86 1,876,833 -0.35(-1.91%)
Sep 05, 2006 18.21 18.22 18.09 18.20 2,234,304 +0.14(+0.79%)
Sep 01, 2006 17.96 18.06 17.95 18.06 1,615,928 +0.18(+0.98%)
Aug 31, 2006 17.98 17.98 17.84 17.89 1,108,293 -0.06(-0.31%)
Aug 30, 2006 18.04 18.04 17.85 17.94 1,182,268 +0.09(+0.48%)
Aug 29, 2006 17.81 18.12 17.71 17.86 1,979,601 +0.17(+0.96%)
Aug 28, 2006 17.62 17.72 17.60 17.69 1,618,586 -0.01(-0.04%)
Aug 25, 2006 17.63 17.78 17.63 17.69 1,851,584 -0.05(-0.25%)
Aug 24, 2006 17.76 17.77 17.65 17.74 1,656,238 -0.05(-0.27%)
Aug 23, 2006 17.92 17.98 17.69 17.79 2,456,229 -0.25(-1.39%)
Aug 22, 2006 17.95 18.08 17.95 18.04 1,395,333 +0.12(+0.69%)
Aug 21, 2006 17.87 17.94 17.83 17.91 1,366,983 -0.24(-1.31%)
Aug 18, 2006 18.15 18.18 18.00 18.15 1,883,035 -0.05(-0.27%)
Aug 17, 2006 18.53 18.53 18.11 18.20 2,211,713 -0.32(-1.74%)
Aug 16, 2006 18.56 18.58 18.43 18.52 2,093,885 +0.09(+0.49%)
Aug 15, 2006 18.28 18.45 18.22 18.43 2,003,964 +0.32(+1.74%)
Aug 14, 2006 18.17 18.27 18.08 18.12 1,409,950 +0.06(+0.34%)
Aug 11, 2006 18.01 18.06 17.94 18.06 1,095,004 -0.00(-0.01%)
Aug 10, 2006 18.04 18.06 17.92 18.06 1,801,530 +0.16(+0.87%)
Aug 09, 2006 18.05 18.14 17.89 17.90 2,590,890 +0.21(+1.21%)
Aug 08, 2006 17.63 17.81 17.63 17.69 1,842,282 +0.02(+0.14%)
Aug 07, 2006 17.63 17.70 17.54 17.66 1,451,146 +0.12(+0.69%)
Aug 04, 2006 17.78 17.86 17.49 17.54 1,687,245 -0.15(-0.83%)
Aug 03, 2006 17.33 17.78 17.33 17.69 1,181,382 +0.05(+0.29%)
Aug 02, 2006 17.61 17.75 17.58 17.64 1,426,783 +0.23(+1.32%)
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.