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 (%)
Jan 29, 2010 27.56 27.63 26.98 27.10 44,290,520 -0.11(-0.39%)
Jan 28, 2010 27.48 27.60 26.93 27.21 62,933,296 +0.13(+0.47%)
Jan 27, 2010 26.91 27.19 26.64 27.08 56,714,860 -0.22(-0.81%)
Jan 26, 2010 27.27 27.56 27.03 27.30 58,922,796 -0.74(-2.63%)
Jan 25, 2010 28.12 28.20 27.83 28.04 44,964,936 +0.44(+1.59%)
Jan 22, 2010 28.20 28.27 27.57 27.60 66,355,176 -0.38(-1.36%)
Jan 21, 2010 28.62 28.74 27.92 27.99 63,191,308 -1.08(-3.72%)
Jan 20, 2010 29.22 29.22 28.79 29.07 49,593,048 -1.15(-3.81%)
Jan 19, 2010 29.77 30.24 29.72 30.22 31,284,468 +0.93(+3.18%)
Jan 15, 2010 29.57 29.29 29.29 29.29 33,268,900 -0.48(-1.61%)
Jan 14, 2010 29.72 29.79 29.58 29.77 36,398,036 -0.25(-0.82%)
Jan 13, 2010 30.08 30.10 29.79 30.01 45,818,012 -0.37(-1.21%)
Jan 12, 2010 30.66 30.66 30.18 30.38 46,638,448 -0.76(-2.43%)
Jan 11, 2010 31.30 31.32 30.91 31.14 24,352,514 +0.05(+0.16%)
Jan 08, 2010 30.93 31.09 30.74 31.09 18,066,404 +0.09(+0.30%)
Jan 07, 2010 31.05 31.12 30.83 31.00 32,829,872 -0.49(-1.55%)
Jan 06, 2010 31.40 31.50 31.32 31.48 16,221,097 +0.37(+1.20%)
Jan 05, 2010 30.96 31.12 30.85 31.11 23,331,436 +0.63(+2.06%)
Jan 04, 2010 30.20 30.50 30.20 30.48 21,893,274 +0.62(+2.08%)
Dec 31, 2009 30.13 29.86 29.86 29.86 13,647,016 +0.18(+0.59%)
Dec 30, 2009 29.55 29.70 29.53 29.68 11,244,291 -0.02(-0.07%)
Dec 29, 2009 29.83 29.85 29.62 29.70 10,894,907 -0.10(-0.33%)
Dec 28, 2009 29.97 30.04 29.69 29.80 16,174,722 -0.14(-0.47%)
Dec 24, 2009 29.87 29.98 29.79 29.94 10,434,971 +0.44(+1.48%)
Dec 23, 2009 29.48 29.62 29.33 29.51 23,752,200 +0.31(+1.06%)
Dec 22, 2009 29.22 29.43 29.12 29.19 29,738,682 -0.09(-0.31%)
Dec 21, 2009 29.02 29.32 29.00 29.29 28,750,952 +0.12(+0.41%)
Dec 18, 2009 29.16 29.28 28.95 29.16 26,304,140 -0.18(-0.62%)
Dec 17, 2009 29.63 29.68 29.33 29.35 32,592,648 -0.84(-2.79%)
Dec 16, 2009 30.26 30.42 30.15 30.19 24,864,758 -0.22(-0.74%)
Dec 15, 2009 30.43 30.65 30.31 30.42 22,577,660 -0.34(-1.10%)
Dec 14, 2009 30.79 30.87 30.64 30.75 20,260,532 +0.13(+0.41%)
Dec 11, 2009 30.69 30.72 30.44 30.63 14,098,831 +0.04(+0.11%)
Dec 10, 2009 30.56 30.75 30.51 30.59 15,152,925 -0.04(-0.11%)
Dec 09, 2009 30.56 30.70 30.31 30.63 24,383,072 -0.05(-0.16%)
Dec 08, 2009 30.84 30.93 30.56 30.68 26,048,500 -0.70(-2.22%)
Dec 07, 2009 31.48 31.68 31.35 31.37 24,976,634 -0.48(-1.52%)
Dec 04, 2009 31.98 32.23 31.46 31.86 34,234,628 +0.46(+1.45%)
Dec 03, 2009 31.68 31.87 31.36 31.40 21,163,626 -0.22(-0.71%)
Dec 02, 2009 31.62 31.87 31.51 31.62 15,474,632 +0.06(+0.20%)
Dec 01, 2009 31.41 31.74 31.38 31.56 35,156,720 +0.85(+2.77%)
Nov 30, 2009 30.58 30.81 30.42 30.71 40,527,100 +0.41(+1.37%)
Nov 27, 2009 29.96 30.62 29.73 30.30 42,039,644 -1.44(-4.54%)
Nov 25, 2009 31.74 31.84 31.55 31.74 14,129,937 +0.11(+0.33%)
Nov 24, 2009 31.58 32.08 31.29 31.63 26,220,242 -0.41(-1.27%)
Nov 23, 2009 32.12 32.31 31.93 32.04 26,559,426 +0.70(+2.22%)
Nov 20, 2009 31.13 31.35 31.10 31.34 18,807,758 -0.05(-0.16%)
Nov 19, 2009 31.65 31.65 31.15 31.39 40,693,368 -0.69(-2.15%)
Nov 18, 2009 32.22 32.34 31.93 32.08 27,925,960 -0.28(-0.86%)
Nov 17, 2009 32.36 32.57 32.17 32.36 19,819,544 -0.21(-0.66%)
Nov 16, 2009 32.33 32.79 32.30 32.57 28,524,432 +0.68(+2.14%)
Nov 13, 2009 31.79 32.05 31.58 31.89 27,982,282 +0.53(+1.68%)
Nov 12, 2009 31.74 31.90 31.25 31.36 29,472,234 -0.58(-1.83%)
Nov 11, 2009 32.05 32.18 31.84 31.95 25,747,902 +0.06(+0.20%)
Nov 10, 2009 31.76 31.95 31.62 31.88 23,610,304 -0.25(-0.77%)
Nov 09, 2009 31.67 32.17 31.67 32.13 37,142,328 +1.09(+3.51%)
Nov 06, 2009 30.82 31.24 30.71 31.04 21,780,346 +0.22(+0.71%)
Nov 05, 2009 30.70 31.07 30.67 30.82 27,630,402 +0.47(+1.55%)
Nov 04, 2009 30.62 30.91 30.27 30.35 39,275,616 +0.75(+2.54%)
Nov 03, 2009 29.42 29.98 29.40 29.60 29,113,046 -0.44(-1.45%)
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.