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 (%)
Jul 31, 2009 28.32 28.48 28.09 28.27 22,982,414 -0.09(-0.31%)
Jul 30, 2009 28.43 28.76 28.33 28.36 34,123,060 +0.49(+1.77%)
Jul 29, 2009 28.14 28.18 27.57 27.86 53,392,288 -1.09(-3.76%)
Jul 28, 2009 28.72 29.01 28.45 28.95 29,284,372 +0.34(+1.20%)
Jul 27, 2009 28.72 28.88 28.42 28.61 23,536,438 +0.07(+0.24%)
Jul 24, 2009 28.24 28.56 28.09 28.54 29,699,476 +0.13(+0.48%)
Jul 23, 2009 27.78 28.62 27.75 28.40 55,274,692 +1.11(+4.06%)
Jul 22, 2009 27.07 27.51 27.01 27.30 24,199,432 -0.20(-0.74%)
Jul 21, 2009 27.68 27.70 27.06 27.50 33,310,806 -0.14(-0.49%)
Jul 20, 2009 27.51 27.70 27.36 27.64 44,669,748 +1.07(+4.02%)
Jul 17, 2009 26.42 26.67 26.30 26.57 28,579,770 +0.41(+1.57%)
Jul 16, 2009 26.00 26.36 25.89 26.16 30,134,750 -0.20(-0.74%)
Jul 15, 2009 25.86 26.43 25.80 26.35 44,943,648 +1.08(+4.28%)
Jul 14, 2009 25.24 25.35 25.01 25.27 22,822,492 +0.48(+1.94%)
Jul 13, 2009 24.35 24.93 24.35 24.79 39,574,184 -0.11(-0.44%)
Jul 10, 2009 24.87 25.05 24.56 24.90 28,851,200 -0.19(-0.75%)
Jul 09, 2009 25.19 25.30 24.91 25.09 29,269,952 +0.43(+1.75%)
Jul 08, 2009 24.87 25.09 24.18 24.66 46,216,348 -0.16(-0.63%)
Jul 07, 2009 25.45 25.46 24.80 24.81 30,356,686 -0.97(-3.75%)
Jul 06, 2009 25.38 25.80 25.18 25.78 32,717,472 +0.49(+1.95%)
Jul 02, 2009 25.45 25.53 25.20 25.28 29,068,578 -0.86(-3.31%)
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.