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 (%)
Sep 28, 2007	42.09	42.33	41.12	41.51	19,401,846	-0.48(-1.15%)
Sep 27, 2007	41.37	42.07	41.20	41.99	16,767,376	+1.39(+3.43%)
Sep 26, 2007	40.64	40.87	40.22	40.60	14,190,689	+0.44(+1.10%)
Sep 25, 2007	39.76	40.22	39.49	40.16	14,788,314	+0.16(+0.41%)
Sep 24, 2007	40.30	40.44	39.56	40.00	15,807,148	+1.14(+2.94%)
Sep 21, 2007	38.40	38.98	38.33	38.86	15,078,210	+1.13(+2.99%)
Sep 20, 2007	37.48	38.25	37.54	37.73	12,513,026	-0.15(-0.40%)
Sep 19, 2007	38.00	38.67	37.59	37.88	21,859,634	+0.22(+0.58%)
Sep 18, 2007	36.15	37.80	35.92	37.66	21,278,838	+1.98(+5.54%)
Sep 17, 2007	35.68	35.96	35.32	35.68	9,481,876	-0.30(-0.84%)
Sep 14, 2007	35.37	36.19	35.31	35.99	12,460,963	+0.54(+1.54%)
Sep 13, 2007	35.51	35.74	35.21	35.44	9,699,182	+0.23(+0.66%)
Sep 12, 2007	34.77	35.31	34.52	35.21	15,428,316	+0.34(+0.99%)
Sep 11, 2007	34.46	34.99	34.46	34.87	13,534,175	+0.42(+1.23%)
Sep 10, 2007	34.65	34.73	33.72	34.44	15,636,243	+0.59(+1.75%)
Sep 07, 2007	33.90	34.11	33.45	33.85	13,618,846	-0.86(-2.48%)
Sep 06, 2007	34.55	35.00	34.27	34.71	9,844,332	+0.38(+1.11%)
Sep 05, 2007	34.60	34.75	34.04	34.33	14,685,125	-0.91(-2.58%)

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.