Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.07%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 43.02 43.27 41.73 42.33 19,428,202 +0.56(+1.33%)
Nov 29, 2007 41.55 42.41 41.33 41.78 28,913,438 -0.45(-1.07%)
Nov 28, 2007 40.39 42.26 40.28 42.23 40,810,628 +2.38(+5.97%)
Nov 27, 2007 38.74 39.85 37.99 39.85 37,293,164 +1.96(+5.17%)
Nov 26, 2007 39.71 39.95 37.51 37.89 33,107,068 -1.01(-2.61%)
Nov 23, 2007 38.07 38.91 38.00 38.91 16,632,483 +1.98(+5.37%)
Nov 21, 2007 38.13 38.49 36.93 36.93 40,855,464 -3.14(-7.83%)
Nov 20, 2007 39.90 40.53 38.74 40.06 39,675,632 +1.77(+4.63%)
Nov 19, 2007 39.18 39.32 37.91 38.29 32,816,756 -1.99(-4.94%)
Nov 16, 2007 40.42 40.55 39.34 40.28 37,838,560 -0.69(-1.68%)
Nov 15, 2007 41.33 41.84 40.48 40.97 29,131,730 -1.42(-3.34%)
Nov 14, 2007 43.24 43.47 41.81 42.38 34,749,032 +1.26(+3.06%)
Nov 13, 2007 39.52 41.60 39.52 41.13 33,402,986 +2.85(+7.44%)
Nov 12, 2007 39.75 40.21 37.94 38.28 40,148,672 -2.82(-6.87%)
Nov 09, 2007 41.01 42.27 40.39 41.10 33,791,788 -0.55(-1.32%)
Nov 08, 2007 42.77 42.89 39.64 41.65 55,152,348 -0.99(-2.31%)
Nov 07, 2007 43.68 44.20 42.46 42.64 25,972,424 -2.13(-4.77%)
Nov 06, 2007 44.56 44.98 43.40 44.77 23,464,514 +1.91(+4.45%)
Nov 05, 2007 43.33 44.15 42.24 42.86 39,594,052 -4.13(-8.78%)
Nov 02, 2007 47.47 47.65 45.92 46.99 24,870,384 -0.05(-0.12%)
Nov 01, 2007 47.77 48.09 46.67 47.05 28,877,082 -2.30(-4.66%)
Oct 31, 2007 48.34 49.58 47.97 49.35 27,514,108 +1.60(+3.35%)
Oct 30, 2007 48.44 48.57 47.45 47.74 15,054,404 -0.87(-1.80%)
Oct 29, 2007 48.45 48.78 48.18 48.62 15,561,733 +1.35(+2.85%)
Oct 26, 2007 47.13 47.54 46.90 47.27 18,747,764 +0.39(+0.83%)
Oct 25, 2007 46.34 46.95 45.59 46.88 22,007,300 +0.25(+0.54%)
Oct 24, 2007 46.41 46.74 45.27 46.63 27,247,536 -0.80(-1.69%)
Oct 23, 2007 47.04 47.59 46.28 47.43 26,978,802 +1.93(+4.24%)
Oct 22, 2007 43.63 45.63 42.20 45.50 37,307,332 +0.50(+1.10%)
Oct 19, 2007 47.30 47.32 44.66 45.01 38,654,016 -2.98(-6.21%)
Oct 18, 2007 46.34 48.20 46.32 47.99 32,407,478 -1.35(-2.74%)
Oct 17, 2007 47.19 49.34 46.96 49.34 58,815,276 +4.39(+9.77%)
Oct 16, 2007 45.78 45.78 44.40 44.95 32,227,862 -0.88(-1.92%)
Oct 15, 2007 46.91 47.03 44.77 45.83 28,542,356 +0.01(+0.02%)
Oct 12, 2007 44.66 45.84 44.35 45.82 26,537,920 +2.35(+5.40%)
Oct 11, 2007 45.13 45.61 42.41 43.47 45,568,996 +0.04(+0.08%)
Oct 10, 2007 43.27 43.63 42.78 43.44 15,755,162 +0.10(+0.22%)
Oct 09, 2007 42.94 43.36 42.51 43.34 16,309,332 +1.07(+2.52%)
Oct 08, 2007 42.07 42.36 41.78 42.27 11,018,485 -1.00(-2.30%)
Oct 05, 2007 42.51 43.27 42.12 43.27 25,789,126 +2.35(+5.74%)
Oct 04, 2007 40.56 41.02 39.58 40.92 21,073,894 +0.39(+0.97%)
Oct 03, 2007 41.52 41.90 40.15 40.53 31,240,718 -2.27(-5.29%)
Oct 02, 2007 43.03 43.37 42.35 42.79 22,605,106 +0.96(+2.29%)
Oct 01, 2007 40.92 42.25 40.92 41.83 24,369,236 +1.19(+2.92%)
Sep 28, 2007 41.21 41.45 40.27 40.65 19,813,784 -0.47(-1.15%)
Sep 27, 2007 40.51 41.20 40.34 41.12 17,123,380 +1.36(+3.42%)
Sep 26, 2007 39.79 40.02 39.38 39.76 14,491,984 +0.43(+1.10%)
Sep 25, 2007 38.93 39.38 38.67 39.33 15,102,298 +0.16(+0.41%)
Sep 24, 2007 39.46 39.60 38.74 39.17 16,142,764 +1.12(+2.94%)
Sep 21, 2007 37.60 38.17 37.54 38.05 15,398,349 +1.10(+2.99%)
Sep 20, 2007 36.70 37.46 36.76 36.94 12,778,701 -0.15(-0.40%)
Sep 19, 2007 37.21 37.86 36.81 37.09 22,323,756 +0.21(+0.58%)
Sep 18, 2007 35.39 37.01 35.17 36.88 21,730,628 +1.94(+5.54%)
Sep 17, 2007 34.93 35.21 34.59 34.94 9,683,195 -0.30(-0.84%)
Sep 14, 2007 34.64 35.44 34.58 35.24 12,725,533 +0.53(+1.54%)
Sep 13, 2007 34.78 34.99 34.48 34.71 9,905,114 +0.23(+0.66%)
Sep 12, 2007 34.04 34.57 33.80 34.48 15,755,888 +0.34(+0.99%)
Sep 11, 2007 33.74 34.26 33.74 34.14 13,821,532 +0.41(+1.23%)
Sep 10, 2007 33.93 34.01 33.02 33.73 15,968,230 +0.58(+1.75%)
Sep 07, 2007 33.19 33.40 32.76 33.15 13,908,000 -0.84(-2.48%)
Sep 06, 2007 33.83 34.27 33.56 33.99 10,053,345 +0.37(+1.11%)
Sep 05, 2007 33.88 34.03 33.34 33.62 14,996,918 -0.89(-2.58%)
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.