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 (%)
Oct 30, 2009 29.08 29.11 27.99 28.16 51,833,632 -1.03(-3.54%)
Oct 29, 2009 28.80 29.32 28.76 29.20 45,030,172 +0.70(+2.47%)
Oct 28, 2009 29.12 29.21 28.37 28.49 51,787,996 -1.13(-3.81%)
Oct 27, 2009 29.84 30.03 29.59 29.62 24,869,624 -0.06(-0.20%)
Oct 26, 2009 30.19 30.44 29.63 29.68 25,350,534 -0.28(-0.92%)
Oct 23, 2009 30.09 30.14 29.80 29.96 24,180,286 +0.03(+0.09%)
Oct 22, 2009 29.65 29.96 29.40 29.93 24,979,302 +0.28(+0.93%)
Oct 21, 2009 29.69 30.23 29.61 29.65 32,607,764 -0.18(-0.59%)
Oct 20, 2009 29.70 29.94 29.69 29.83 28,291,478 -0.22(-0.72%)
Oct 19, 2009 29.78 30.11 29.66 30.05 29,722,588 +0.89(+3.06%)
Oct 16, 2009 29.30 29.33 29.05 29.15 29,897,572 -0.67(-2.24%)
Oct 15, 2009 29.55 29.86 29.53 29.82 24,967,856 -0.09(-0.29%)
Oct 14, 2009 29.57 29.91 29.53 29.91 42,817,220 +1.03(+3.55%)
Oct 13, 2009 28.74 28.93 28.57 28.88 22,951,316 +0.22(+0.75%)
Oct 12, 2009 28.85 28.93 28.63 28.67 26,580,840 -0.30(-1.03%)
Oct 09, 2009 28.88 29.04 28.80 28.97 20,327,698 +0.11(+0.37%)
Oct 08, 2009 28.92 29.04 28.70 28.86 23,787,654 +0.48(+1.69%)
Oct 07, 2009 28.36 28.47 28.26 28.38 23,218,600 +0.33(+1.18%)
Oct 06, 2009 27.95 28.34 27.90 28.05 34,135,692 +0.72(+2.62%)
Oct 05, 2009 27.09 27.53 26.93 27.33 30,376,672 +0.65(+2.43%)
Oct 02, 2009 26.47 26.85 26.40 26.68 38,317,188 -0.10(-0.36%)
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.