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 (%)
Feb 29, 2012	29.61	29.78	29.36	29.45	23,763,912	-0.00(-0.01%)
Feb 28, 2012	29.34	29.52	29.26	29.45	20,610,284	+0.42(+1.46%)
Feb 27, 2012	28.84	29.13	28.73	29.03	14,683,205	-0.33(-1.12%)
Feb 24, 2012	29.31	29.58	29.29	29.36	15,298,708	+0.01(+0.05%)
Feb 23, 2012	29.37	29.43	29.18	29.34	14,242,216	-0.13(-0.45%)
Feb 22, 2012	29.37	29.51	29.30	29.48	14,279,195	+0.29(+0.98%)
Feb 21, 2012	29.32	29.43	29.10	29.19	17,995,898	-0.24(-0.82%)
Feb 17, 2012	29.56	29.57	29.30	29.43	16,478,762	-0.04(-0.14%)
Feb 16, 2012	29.15	29.48	29.02	29.47	21,830,102	+0.37(+1.27%)
Feb 15, 2012	29.35	29.38	29.03	29.10	22,999,938	+0.31(+1.07%)
Feb 14, 2012	28.75	28.82	28.59	28.80	17,378,576	-0.02(-0.08%)
Feb 13, 2012	28.85	28.94	28.69	28.82	17,109,954	+0.36(+1.26%)
Feb 10, 2012	28.57	28.57	28.26	28.46	33,001,662	-0.85(-2.89%)
Feb 09, 2012	29.43	29.49	29.07	29.31	15,989,928	-0.23(-0.77%)
Feb 08, 2012	29.29	29.54	29.26	29.53	25,316,104	+0.50(+1.71%)
Feb 07, 2012	28.94	29.13	28.75	29.04	17,338,236	-0.11(-0.38%)
Feb 06, 2012	29.10	29.21	29.04	29.15	19,754,034	-0.45(-1.53%)
Feb 03, 2012	29.56	29.73	29.46	29.60	31,549,134	+0.41(+1.40%)
Feb 02, 2012	29.15	29.40	29.09	29.19	21,495,734	+0.37(+1.29%)

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.