Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.43 -0.08 (-0.28%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 19.21 19.29 19.14 19.26 2,437,822 +0.30(+1.59%)
Oct 30, 2006 19.03 19.03 18.79 18.96 3,196,364 -0.05(-0.24%)
Oct 27, 2006 19.13 19.15 18.96 19.00 4,770,328 -0.39(-2.03%)
Oct 26, 2006 19.32 19.44 19.29 19.40 3,231,914 +0.13(+0.68%)
Oct 25, 2006 19.22 19.32 19.17 19.27 3,074,606 +0.05(+0.26%)
Oct 24, 2006 19.16 19.23 19.08 19.22 2,814,649 +0.09(+0.47%)
Oct 23, 2006 19.13 19.16 18.94 19.13 2,248,075 +0.01(+0.05%)
Oct 20, 2006 19.15 19.19 19.08 19.12 2,205,415 +0.01(+0.06%)
Oct 19, 2006 19.04 19.13 19.01 19.11 1,847,252 +0.04(+0.21%)
Oct 18, 2006 19.02 19.18 18.97 19.07 1,919,684 +0.19(+1.01%)
Oct 17, 2006 18.99 19.01 18.73 18.88 2,474,705 -0.15(-0.80%)
Oct 16, 2006 18.98 19.09 18.91 19.03 2,276,070 +0.10(+0.55%)
Oct 13, 2006 18.88 18.98 18.85 18.93 2,388,941 -0.02(-0.12%)
Oct 12, 2006 18.79 19.00 18.70 18.95 3,192,364 +0.36(+1.94%)
Oct 11, 2006 18.53 18.66 18.50 18.59 1,524,194 +0.08(+0.43%)
Oct 10, 2006 18.45 18.53 18.41 18.51 1,589,516 +0.18(+0.97%)
Oct 09, 2006 18.47 18.47 18.21 18.33 1,821,034 -0.15(-0.81%)
Oct 06, 2006 18.46 18.52 18.34 18.48 1,585,961 -0.17(-0.94%)
Oct 05, 2006 18.57 18.68 18.52 18.66 1,510,418 +0.04(+0.22%)
Oct 04, 2006 18.30 18.62 18.25 18.62 1,711,274 +0.27(+1.50%)
Oct 03, 2006 18.32 18.42 18.21 18.34 2,938,628 +0.02(+0.13%)
Oct 02, 2006 18.35 18.43 18.27 18.32 2,044,108 +0.01(+0.05%)
Sep 29, 2006 18.32 18.37 18.25 18.31 2,066,327 -0.05(-0.27%)
Sep 28, 2006 18.39 18.44 18.29 18.36 1,966,343 +0.07(+0.39%)
Sep 27, 2006 18.29 18.32 18.21 18.28 2,318,286 +0.11(+0.62%)
Sep 26, 2006 18.15 18.18 17.95 18.17 2,229,411 -0.23(-1.22%)
Sep 25, 2006 18.26 18.41 18.08 18.40 1,945,014 +0.24(+1.30%)
Sep 22, 2006 18.28 18.28 18.05 18.16 2,423,157 -0.07(-0.37%)
Sep 21, 2006 18.48 18.48 18.21 18.23 2,151,646 -0.09(-0.49%)
Sep 20, 2006 18.26 18.35 18.22 18.32 2,769,323 +0.43(+2.39%)
Sep 19, 2006 18.17 18.17 17.78 17.89 2,333,394 -0.23(-1.25%)
Sep 18, 2006 18.05 18.17 17.97 18.12 1,793,927 +0.22(+1.23%)
Sep 15, 2006 17.89 17.95 17.81 17.90 1,456,205 +0.06(+0.35%)
Sep 14, 2006 17.90 17.90 17.76 17.83 1,543,746 -0.20(-1.10%)
Sep 13, 2006 17.83 18.06 17.82 18.03 2,119,207 +0.20(+1.12%)
Sep 12, 2006 17.70 17.85 17.65 17.83 2,216,969 +0.32(+1.82%)
Sep 11, 2006 17.67 17.67 17.40 17.51 3,368,336 -0.31(-1.74%)
Sep 08, 2006 17.77 17.83 17.74 17.82 982,949 +0.09(+0.51%)
Sep 07, 2006 17.67 17.82 17.60 17.73 2,222,746 -0.07(-0.38%)
Sep 06, 2006 17.91 17.98 17.76 17.80 1,882,802 -0.35(-1.91%)
Sep 05, 2006 18.15 18.16 18.04 18.15 2,241,409 +0.14(+0.79%)
Sep 01, 2006 17.90 18.01 17.89 18.01 1,621,067 +0.18(+0.98%)
Aug 31, 2006 17.92 17.92 17.78 17.83 1,111,817 -0.06(-0.31%)
Aug 30, 2006 17.98 17.98 17.80 17.89 1,186,027 +0.09(+0.48%)
Aug 29, 2006 17.76 18.06 17.66 17.80 1,985,896 +0.17(+0.96%)
Aug 28, 2006 17.57 17.66 17.54 17.63 1,623,733 -0.01(-0.04%)
Aug 25, 2006 17.58 17.72 17.58 17.64 1,857,472 -0.04(-0.25%)
Aug 24, 2006 17.70 17.71 17.60 17.68 1,661,505 -0.05(-0.27%)
Aug 23, 2006 17.87 17.92 17.63 17.73 2,464,040 -0.25(-1.39%)
Aug 22, 2006 17.89 18.03 17.89 17.98 1,399,770 +0.12(+0.69%)
Aug 21, 2006 17.81 17.88 17.78 17.86 1,371,330 -0.24(-1.31%)
Aug 18, 2006 18.09 18.12 17.94 18.09 1,889,023 -0.05(-0.27%)
Aug 17, 2006 18.47 18.47 18.05 18.14 2,218,747 -0.32(-1.74%)
Aug 16, 2006 18.50 18.52 18.37 18.46 2,100,544 +0.09(+0.49%)
Aug 15, 2006 18.23 18.39 18.16 18.37 2,010,336 +0.32(+1.74%)
Aug 14, 2006 18.12 18.22 18.02 18.06 1,414,434 +0.06(+0.34%)
Aug 11, 2006 17.95 18.01 17.88 18.00 1,098,486 -0.00(-0.01%)
Aug 10, 2006 17.98 18.00 17.87 18.00 1,807,258 +0.16(+0.87%)
Aug 09, 2006 17.99 18.08 17.83 17.85 2,599,129 +0.21(+1.21%)
Aug 08, 2006 17.57 17.76 17.57 17.63 1,848,141 +0.02(+0.14%)
Aug 07, 2006 17.58 17.64 17.49 17.61 1,455,761 +0.12(+0.69%)
Aug 04, 2006 17.72 17.80 17.44 17.49 1,692,611 -0.15(-0.83%)
Aug 03, 2006 17.28 17.72 17.28 17.63 1,185,138 +0.05(+0.29%)
Aug 02, 2006 17.55 17.69 17.53 17.58 1,431,320 +0.23(+1.32%)
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.