Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.56 +0.06 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 30.78 32.85 30.64 32.43 48,687,676 +0.39(+1.21%)
Jan 30, 2008 32.09 33.85 31.92 32.04 38,958,076 -1.56(-4.66%)
Jan 29, 2008 33.71 33.83 33.04 33.61 21,825,408 -0.21(-0.61%)
Jan 28, 2008 33.27 33.83 32.45 33.82 31,513,004 +0.31(+0.93%)
Jan 25, 2008 35.03 35.37 33.30 33.50 35,475,240 -0.24(-0.71%)
Jan 24, 2008 32.87 34.02 32.80 33.74 41,845,660 -0.33(-0.96%)
Jan 23, 2008 31.52 34.22 30.53 34.07 101,394,456 +1.71(+5.28%)
Jan 22, 2008 30.81 33.77 30.39 32.36 102,125,952 -2.97(-8.40%)
Jan 21, 2008 35.26 35.55 34.12 35.33 0 +0.00(+0.00%)
Jan 18, 2008 35.26 35.55 34.12 35.33 63,052,356 +1.78(+5.31%)
Jan 17, 2008 34.98 35.47 33.40 33.55 70,939,832 -0.59(-1.73%)
Jan 16, 2008 34.48 35.00 33.09 34.14 61,793,304 -1.40(-3.93%)
Jan 15, 2008 36.56 36.80 35.34 35.54 56,063,720 -2.90(-7.55%)
Jan 14, 2008 38.39 38.61 38.01 38.44 24,193,534 +0.17(+0.44%)
Jan 11, 2008 38.86 39.23 38.27 38.27 26,443,384 -1.74(-4.36%)
Jan 10, 2008 39.02 40.53 38.75 40.01 42,230,116 +0.30(+0.77%)
Jan 09, 2008 38.62 39.83 38.16 39.71 48,406,948 +2.35(+6.28%)
Jan 08, 2008 38.29 38.77 37.20 37.36 34,482,456 -0.53(-1.41%)
Jan 07, 2008 37.68 38.00 36.93 37.90 40,191,444 +1.07(+2.90%)
Jan 04, 2008 37.69 37.82 36.72 36.83 35,396,744 -0.72(-1.91%)
Jan 03, 2008 37.57 38.13 37.46 37.55 19,625,892 -0.26(-0.68%)
Jan 02, 2008 38.66 38.91 37.64 37.81 25,257,100 -0.56(-1.47%)
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.