China Largecap Ishares ETF (NY: FXI )

27.13 +0.94 (+3.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 31.54 33.66 31.40 33.23 47,516,116 +0.40(+1.21%)
Jan 30, 2008 32.88 34.69 32.71 32.84 38,020,636 -1.60(-4.66%)
Jan 29, 2008 34.54 34.67 33.85 34.44 21,300,226 -0.21(-0.61%)
Jan 28, 2008 34.09 34.66 33.25 34.65 30,754,712 +0.32(+0.93%)
Jan 25, 2008 35.90 36.25 34.12 34.33 34,621,608 -0.25(-0.71%)
Jan 24, 2008 33.68 34.86 33.61 34.58 40,838,736 -0.33(-0.96%)
Jan 23, 2008 32.29 35.06 31.28 34.91 98,954,616 +1.75(+5.28%)
Jan 22, 2008 31.57 34.60 31.14 33.16 99,668,512 -3.04(-8.40%)
Jan 21, 2008 36.13 36.43 34.96 36.20 0 +0.00(+0.00%)
Jan 18, 2008 36.13 36.43 34.96 36.20 61,535,136 +1.83(+5.31%)
Jan 17, 2008 35.85 36.34 34.23 34.37 69,232,816 -0.61(-1.73%)
Jan 16, 2008 35.33 35.87 33.91 34.98 60,306,380 -1.43(-3.93%)
Jan 15, 2008 37.46 37.71 36.21 36.41 54,714,668 -2.97(-7.55%)
Jan 14, 2008 39.34 39.56 38.95 39.39 23,611,370 +0.17(+0.44%)
Jan 11, 2008 39.82 40.20 39.21 39.21 25,807,082 -1.79(-4.36%)
Jan 10, 2008 39.99 41.53 39.70 41.00 41,213,940 +0.31(+0.77%)
Jan 09, 2008 39.58 40.81 39.10 40.69 47,242,140 +2.40(+6.28%)
Jan 08, 2008 39.24 39.73 38.12 38.29 33,652,708 -0.55(-1.41%)
Jan 07, 2008 38.61 38.93 37.85 38.83 39,224,324 +1.09(+2.90%)
Jan 04, 2008 38.62 38.75 37.63 37.74 34,544,996 -0.74(-1.91%)
Jan 03, 2008 38.50 39.07 38.38 38.47 19,153,638 -0.27(-0.68%)
Jan 02, 2008 39.61 39.87 38.57 38.74 24,649,342 -0.58(-1.47%)
Jan 01, 2008 39.80 39.91 39.17 39.32 12,135,947 +0.00(+0.00%)
Dec 31, 2007 39.80 39.91 39.17 39.32 12,135,947 -0.20(-0.50%)
Dec 28, 2007 39.88 40.10 39.34 39.51 11,719,012 -0.18(-0.46%)
Dec 27, 2007 40.78 40.78 39.59 39.70 20,042,992 -1.49(-3.63%)
Dec 26, 2007 41.19 41.41 40.97 41.19 8,036,120 -0.21(-0.51%)
Dec 24, 2007 41.29 41.40 40.77 41.40 12,228,995 +0.34(+0.82%)
Dec 21, 2007 40.57 41.07 40.22 41.07 20,585,994 +1.23(+3.09%)
Dec 20, 2007 39.79 39.96 38.81 39.84 22,596,484 +0.51(+1.30%)
Dec 19, 2007 39.27 40.23 39.04 39.33 31,849,092 +0.03(+0.07%)
Dec 18, 2007 38.64 39.30 37.69 39.30 33,660,496 +2.10(+5.66%)
Dec 17, 2007 38.60 38.80 37.19 37.19 34,031,128 -2.36(-5.98%)
Dec 14, 2007 39.90 40.32 39.56 39.56 23,552,098 -1.05(-2.58%)
Dec 13, 2007 40.95 42.53 40.06 40.61 33,785,396 -1.72(-4.07%)
Dec 12, 2007 43.02 43.33 41.29 42.33 26,531,858 +1.14(+2.78%)
Dec 11, 2007 43.69 43.69 41.14 41.19 28,358,544 -2.06(-4.77%)
Dec 10, 2007 43.21 43.75 43.03 43.25 14,511,192 -0.44(-1.00%)
Dec 07, 2007 44.20 44.53 43.54 43.69 26,185,464 -1.87(-4.10%)
Dec 06, 2007 44.38 45.62 44.15 45.55 19,722,782 +0.40(+0.89%)
Dec 05, 2007 43.94 45.44 43.90 45.15 25,887,420 +2.52(+5.92%)
Dec 04, 2007 42.20 42.78 41.87 42.63 16,267,867 +0.53(+1.26%)
Dec 03, 2007 42.73 42.88 41.52 42.10 14,461,705 -1.14(-2.65%)
Nov 30, 2007 43.94 44.20 42.62 43.24 19,021,000 +0.57(+1.33%)
Nov 29, 2007 42.44 43.32 42.22 42.67 28,307,432 -0.46(-1.07%)
Nov 28, 2007 41.25 43.16 41.14 43.13 39,955,264 +2.43(+5.97%)
Nov 27, 2007 39.57 40.71 38.81 40.71 36,511,524 +2.00(+5.17%)
Nov 26, 2007 40.56 40.81 38.32 38.71 32,413,166 -1.04(-2.61%)
Nov 23, 2007 38.89 39.74 38.82 39.74 16,283,878 +2.03(+5.37%)
Nov 21, 2007 38.94 39.32 37.72 37.72 39,999,160 -3.20(-7.83%)
Nov 20, 2007 40.76 41.40 39.57 40.92 38,844,056 +1.81(+4.63%)
Nov 19, 2007 40.02 40.16 38.72 39.11 32,128,940 -2.03(-4.94%)
Nov 16, 2007 41.29 41.42 40.18 41.14 37,045,492 -0.70(-1.68%)
Nov 15, 2007 42.21 42.74 41.35 41.84 28,521,150 -1.45(-3.34%)
Nov 14, 2007 44.16 44.40 42.70 43.29 34,020,716 +1.28(+3.06%)
Nov 13, 2007 40.37 42.49 40.37 42.01 32,702,882 +2.91(+7.44%)
Nov 12, 2007 40.60 41.07 38.75 39.10 39,307,184 -2.88(-6.87%)
Nov 09, 2007 41.89 43.17 41.26 41.98 33,083,536 -0.56(-1.32%)
Nov 08, 2007 43.69 43.81 40.48 42.54 53,996,392 -1.01(-2.31%)
Nov 07, 2007 44.61 45.15 43.36 43.55 25,428,060 -2.18(-4.77%)
Nov 06, 2007 45.51 45.94 44.33 45.73 22,972,714 +1.95(+4.45%)
Nov 05, 2007 44.26 45.09 43.15 43.78 38,764,188 -4.22(-8.78%)
Nov 02, 2007 48.49 48.67 46.91 48.00 24,349,118 -0.06(-0.12%)
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.