Indicators

China Largecap Ishares ETF (NY: FXI )

27.15 +0.02 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	39.80	39.91	39.17	39.32	12,135,947	-0.20(-0.50%)
Dec 28, 2007	39.88	40.10	39.34	39.51	11,719,012	-0.18(-0.46%)
Dec 27, 2007	40.78	40.78	39.59	39.70	20,042,992	-1.49(-3.63%)
Dec 26, 2007	41.19	41.41	40.97	41.19	8,036,120	-0.21(-0.51%)
Dec 24, 2007	41.29	41.40	40.77	41.40	12,228,995	+0.34(+0.82%)
Dec 21, 2007	40.57	41.07	40.22	41.07	20,585,994	+1.23(+3.09%)
Dec 20, 2007	39.79	39.96	38.81	39.84	22,596,484	+0.51(+1.30%)
Dec 19, 2007	39.27	40.23	39.04	39.33	31,849,092	+0.03(+0.07%)
Dec 18, 2007	38.64	39.30	37.69	39.30	33,660,496	+2.10(+5.66%)
Dec 17, 2007	38.60	38.80	37.19	37.19	34,031,128	-2.36(-5.98%)
Dec 14, 2007	39.90	40.32	39.56	39.56	23,552,098	-1.05(-2.58%)
Dec 13, 2007	40.95	42.53	40.06	40.61	33,785,396	-1.72(-4.07%)
Dec 12, 2007	43.02	43.33	41.29	42.33	26,531,858	+1.14(+2.78%)
Dec 11, 2007	43.69	43.69	41.14	41.19	28,358,544	-2.06(-4.77%)
Dec 10, 2007	43.21	43.75	43.03	43.25	14,511,192	-0.44(-1.00%)
Dec 07, 2007	44.20	44.53	43.54	43.69	26,185,464	-1.87(-4.10%)
Dec 06, 2007	44.38	45.62	44.15	45.55	19,722,782	+0.40(+0.89%)
Dec 05, 2007	43.94	45.44	43.90	45.15	25,887,420	+2.52(+5.92%)
Dec 04, 2007	42.20	42.78	41.87	42.63	16,267,867	+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.