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 (%)
Mar 30, 2007 23.54 23.63 23.10 23.13 13,723,400 -0.41(-1.74%)
Mar 29, 2007 23.48 23.59 23.21 23.54 8,019,320 +0.66(+2.87%)
Mar 28, 2007 23.07 23.07 22.68 22.88 6,418,113 -0.22(-0.95%)
Mar 27, 2007 23.15 23.25 22.98 23.10 4,500,738 -0.16(-0.68%)
Mar 26, 2007 23.40 23.40 22.96 23.26 4,812,478 +0.01(+0.05%)
Mar 23, 2007 23.11 23.32 23.11 23.25 3,231,640 +0.20(+0.87%)
Mar 22, 2007 23.29 23.29 22.94 23.05 5,184,440 -0.30(-1.31%)
Mar 21, 2007 22.89 23.49 22.36 23.35 9,373,218 +0.54(+2.37%)
Mar 20, 2007 22.61 22.84 22.57 22.81 6,904,763 +0.20(+0.89%)
Mar 19, 2007 22.46 22.67 22.34 22.61 9,864,960 +0.70(+3.22%)
Mar 16, 2007 22.16 22.24 21.91 21.91 7,101,372 -0.22(-0.99%)
Mar 15, 2007 21.97 22.26 21.95 22.13 6,264,458 +0.05(+0.24%)
Mar 14, 2007 21.73 22.07 21.29 22.07 12,887,593 +0.49(+2.25%)
Mar 13, 2007 22.54 22.42 21.47 21.59 18,331,520 -0.95(-4.22%)
Mar 12, 2007 22.42 22.68 22.28 22.54 8,540,953 +0.35(+1.59%)
Mar 09, 2007 22.47 22.47 21.98 22.19 7,014,780 -0.08(-0.35%)
Mar 08, 2007 22.21 22.42 22.17 22.27 7,307,323 +0.72(+3.34%)
Mar 07, 2007 21.67 21.83 21.46 21.55 6,054,565 -0.25(-1.13%)
Mar 06, 2007 21.55 21.98 21.42 21.79 10,280,317 +1.10(+5.29%)
Mar 05, 2007 20.41 21.12 20.27 20.70 17,187,296 -0.78(-3.63%)
Mar 02, 2007 21.62 22.05 21.48 21.48 12,396,072 -0.35(-1.61%)
Mar 01, 2007 21.40 21.92 21.12 21.83 13,604,997 -0.55(-2.46%)
Feb 28, 2007 22.13 22.55 21.91 22.38 24,270,512 +0.93(+4.32%)
Feb 27, 2007 22.63 22.70 20.90 21.45 39,438,584 -2.36(-9.90%)
Feb 26, 2007 23.97 23.99 23.72 23.81 4,040,962 +0.01(+0.04%)
Feb 23, 2007 24.21 24.25 23.78 23.80 6,358,334 -0.59(-2.41%)
Feb 22, 2007 24.39 24.50 24.21 24.39 5,006,429 +0.00(+0.01%)
Feb 21, 2007 24.10 24.45 24.08 24.39 6,050,579 +0.19(+0.76%)
Feb 20, 2007 24.02 24.27 23.94 24.20 4,635,353 +0.06(+0.25%)
Feb 16, 2007 23.97 24.14 23.92 24.14 3,730,246 +0.16(+0.66%)
Feb 15, 2007 24.03 24.07 23.89 23.98 3,594,303 +0.01(+0.05%)
Feb 14, 2007 23.76 24.09 23.73 23.97 4,956,684 +0.03(+0.14%)
Feb 13, 2007 23.59 23.94 23.59 23.94 4,741,956 +0.06(+0.24%)
Feb 12, 2007 24.05 24.14 23.71 23.88 5,314,520 +0.09(+0.36%)
Feb 09, 2007 24.23 24.23 23.63 23.80 7,302,408 -0.40(-1.65%)
Feb 08, 2007 24.07 24.28 23.98 24.20 5,835,373 +0.25(+1.03%)
Feb 07, 2007 24.03 24.07 23.83 23.95 5,246,876 +0.14(+0.57%)
Feb 06, 2007 23.62 23.89 23.49 23.81 8,784,057 +0.43(+1.83%)
Feb 05, 2007 23.44 23.53 23.21 23.38 9,361,483 -0.09(-0.38%)
Feb 02, 2007 23.58 23.62 23.42 23.48 7,681,012 -0.09(-0.37%)
Feb 01, 2007 23.54 23.66 23.34 23.56 8,250,468 +0.12(+0.50%)
Jan 31, 2007 23.39 23.71 23.11 23.45 17,340,508 -0.66(-2.74%)
Jan 30, 2007 23.77 24.14 23.71 24.11 9,829,535 +0.71(+3.04%)
Jan 29, 2007 23.71 23.80 23.27 23.40 12,224,704 -0.43(-1.80%)
Jan 26, 2007 23.73 23.89 23.23 23.82 12,079,904 +0.19(+0.81%)
Jan 25, 2007 24.33 24.46 23.56 23.63 15,652,067 -1.32(-5.29%)
Jan 24, 2007 24.62 24.95 24.48 24.95 8,249,583 +0.36(+1.47%)
Jan 23, 2007 24.16 24.59 24.05 24.59 9,513,368 +0.43(+1.78%)
Jan 22, 2007 24.43 24.43 24.01 24.16 7,997,623 +0.15(+0.61%)
Jan 19, 2007 23.71 24.03 23.64 24.02 7,540,641 +0.35(+1.48%)
Jan 18, 2007 24.16 24.16 23.55 23.67 10,137,732 -0.33(-1.36%)
Jan 17, 2007 24.10 24.16 23.73 23.99 8,498,886 -0.26(-1.06%)
Jan 16, 2007 24.27 24.36 23.94 24.25 12,775,119 +0.45(+1.89%)
Jan 12, 2007 23.49 23.80 23.38 23.80 9,395,580 +0.54(+2.33%)
Jan 11, 2007 22.81 23.67 22.79 23.26 15,827,420 +0.19(+0.83%)
Jan 10, 2007 23.06 23.19 22.18 23.07 27,744,370 -0.46(-1.97%)
Jan 09, 2007 24.08 24.16 23.14 23.53 19,184,376 -1.10(-4.45%)
Jan 08, 2007 24.30 24.76 24.18 24.63 12,204,335 +0.70(+2.93%)
Jan 05, 2007 24.92 24.92 23.79 23.93 21,521,094 -1.43(-5.65%)
Jan 04, 2007 25.37 25.44 25.01 25.36 14,853,677 -0.93(-3.52%)
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.