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 (%)
Mar 31, 2008 30.33 30.76 30.15 30.41 19,617,206 -0.39(-1.28%)
Mar 28, 2008 30.72 31.05 30.47 30.81 32,384,356 +0.99(+3.31%)
Mar 27, 2008 30.19 30.53 29.70 29.82 37,410,000 +0.26(+0.88%)
Mar 26, 2008 29.93 30.09 29.45 29.56 34,754,336 -0.75(-2.48%)
Mar 25, 2008 29.60 30.34 29.35 30.31 42,983,072 +1.43(+4.94%)
Mar 24, 2008 28.26 29.57 28.26 28.88 40,779,272 +0.29(+1.00%)
Mar 21, 2008 27.44 28.78 26.97 28.60 46,707,212 +0.00(+0.00%)
Mar 20, 2008 27.44 28.78 26.97 28.60 46,701,436 +0.76(+2.74%)
Mar 19, 2008 29.15 29.54 27.74 27.83 50,097,012 -2.10(-7.00%)
Mar 18, 2008 28.85 30.04 28.79 29.93 49,591,580 +1.44(+5.04%)
Mar 17, 2008 27.71 28.86 27.57 28.49 43,430,076 -0.51(-1.75%)
Mar 14, 2008 30.46 30.53 28.82 29.00 74,418,160 -1.77(-5.74%)
Mar 13, 2008 29.90 31.31 29.86 30.77 47,539,364 -0.77(-2.43%)
Mar 12, 2008 32.04 32.66 31.34 31.53 38,746,052 -1.42(-4.32%)
Mar 11, 2008 31.92 33.00 31.40 32.96 49,558,448 +2.93(+9.74%)
Mar 10, 2008 30.94 31.00 29.86 30.03 44,313,080 -0.59(-1.93%)
Mar 07, 2008 30.61 31.46 30.26 30.62 39,542,324 -0.10(-0.31%)
Mar 06, 2008 32.02 32.11 30.67 30.72 37,470,968 -1.48(-4.60%)
Mar 05, 2008 31.82 32.39 31.53 32.20 27,399,346 +0.60(+1.89%)
Mar 04, 2008 31.77 32.15 31.07 31.60 50,808,372 -1.35(-4.11%)
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.