Indicators

China Largecap Ishares ETF (NY: FXI )

32.17 +0.25 (+0.78%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	39.79	39.90	39.16	39.31	12,138,040	-0.20(-0.50%)
Dec 28, 2007	39.88	40.09	39.34	39.51	11,721,032	-0.18(-0.46%)
Dec 27, 2007	40.77	40.77	39.59	39.69	20,046,448	-1.49(-3.63%)
Dec 26, 2007	41.18	41.40	40.96	41.18	8,037,506	-0.21(-0.51%)
Dec 24, 2007	41.28	41.40	40.76	41.40	12,231,104	+0.34(+0.82%)
Dec 21, 2007	40.57	41.06	40.21	41.06	20,589,544	+1.23(+3.09%)
Dec 20, 2007	39.79	39.95	38.81	39.83	22,600,380	+0.51(+1.30%)
Dec 19, 2007	39.26	40.22	39.03	39.32	31,854,584	+0.03(+0.07%)
Dec 18, 2007	38.63	39.29	37.69	39.29	33,666,300	+2.10(+5.66%)
Dec 17, 2007	38.60	38.79	37.19	37.19	34,037,000	-2.36(-5.98%)
Dec 14, 2007	39.90	40.31	39.55	39.55	23,556,160	-1.05(-2.58%)
Dec 13, 2007	40.94	42.52	40.06	40.60	33,791,220	-1.72(-4.07%)
Dec 12, 2007	43.01	43.32	41.28	42.32	26,536,434	+1.14(+2.78%)
Dec 11, 2007	43.68	43.68	41.13	41.18	28,363,436	-2.06(-4.77%)
Dec 10, 2007	43.20	43.74	43.02	43.24	14,513,695	-0.44(-1.00%)
Dec 07, 2007	44.19	44.53	43.54	43.68	26,189,980	-1.87(-4.10%)
Dec 06, 2007	44.37	45.62	44.14	45.55	19,726,184	+0.40(+0.89%)
Dec 05, 2007	43.93	45.43	43.89	45.14	25,891,884	+2.52(+5.92%)
Dec 04, 2007	42.19	42.77	41.87	42.62	16,270,673	+0.53(+1.26%)

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.