China Largecap Ishares ETF (NY: FXI )

26.39 -0.02 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 23.46 23.54 23.02 23.05 13,771,739 -0.41(-1.74%)
Mar 29, 2007 23.39 23.51 23.13 23.46 8,047,568 +0.65(+2.87%)
Mar 28, 2007 22.99 22.99 22.60 22.80 6,440,720 -0.22(-0.95%)
Mar 27, 2007 23.06 23.17 22.90 23.02 4,516,592 -0.16(-0.68%)
Mar 26, 2007 23.32 23.32 22.88 23.18 4,829,429 +0.01(+0.05%)
Mar 23, 2007 23.03 23.24 23.03 23.17 3,243,023 +0.20(+0.87%)
Mar 22, 2007 23.21 23.21 22.86 22.97 5,202,701 -0.30(-1.31%)
Mar 21, 2007 22.81 23.40 22.28 23.27 9,406,234 +0.54(+2.37%)
Mar 20, 2007 22.53 22.76 22.49 22.73 6,929,085 +0.20(+0.89%)
Mar 19, 2007 22.38 22.59 22.26 22.53 9,899,708 +0.70(+3.22%)
Mar 16, 2007 22.08 22.16 21.83 21.83 7,126,386 -0.22(-0.99%)
Mar 15, 2007 21.89 22.18 21.87 22.05 6,286,523 +0.05(+0.24%)
Mar 14, 2007 21.66 22.00 21.22 22.00 12,932,988 +0.48(+2.25%)
Mar 13, 2007 22.46 22.35 21.39 21.51 18,396,092 -0.95(-4.22%)
Mar 12, 2007 22.35 22.60 22.20 22.46 8,571,037 +0.35(+1.59%)
Mar 09, 2007 22.39 22.39 21.90 22.11 7,039,489 -0.08(-0.35%)
Mar 08, 2007 22.14 22.34 22.09 22.19 7,333,063 +0.72(+3.34%)
Mar 07, 2007 21.59 21.75 21.39 21.47 6,075,891 -0.25(-1.13%)
Mar 06, 2007 21.47 21.91 21.34 21.72 10,316,529 +1.09(+5.29%)
Mar 05, 2007 20.34 21.04 20.20 20.62 17,247,836 -0.78(-3.63%)
Mar 02, 2007 21.55 21.97 21.40 21.40 12,439,736 -0.35(-1.61%)
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.