Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Largecap Ishares ETF (NY: FXI )

31.56 -0.07 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 172.55 173.01 169.81 170.45 2,799,328 -0.85(-0.50%)
Dec 28, 2007 172.90 173.85 170.56 171.30 2,703,156 -0.80(-0.46%)
Dec 27, 2007 176.78 176.78 171.65 172.10 4,623,200 -6.48(-3.63%)
Dec 26, 2007 178.57 179.51 177.61 178.58 1,853,645 -0.92(-0.51%)
Dec 24, 2007 179.01 179.50 176.74 179.50 2,820,791 +1.46(+0.82%)
Dec 21, 2007 175.90 178.04 174.35 178.04 4,748,451 +5.34(+3.09%)
Dec 20, 2007 172.52 173.23 168.27 172.70 5,212,199 +2.21(+1.30%)
Dec 19, 2007 170.25 174.40 169.25 170.49 7,346,444 +0.12(+0.07%)
Dec 18, 2007 167.51 170.37 163.41 170.37 7,764,270 +9.12(+5.66%)
Dec 17, 2007 167.36 168.20 161.25 161.25 7,849,762 -10.25(-5.98%)
Dec 14, 2007 173.00 174.79 171.50 171.50 5,432,625 -4.55(-2.58%)
Dec 13, 2007 177.52 184.39 173.69 176.05 7,793,080 -7.46(-4.07%)
Dec 12, 2007 186.49 187.85 179.00 183.51 6,119,949 +4.96(+2.78%)
Dec 11, 2007 189.40 189.40 178.36 178.55 6,541,300 -8.95(-4.77%)
Dec 10, 2007 187.31 189.67 186.53 187.50 3,347,212 -1.90(-1.00%)
Dec 07, 2007 191.60 193.07 188.78 189.40 6,040,048 -8.09(-4.10%)
Dec 06, 2007 192.40 197.79 191.39 197.49 4,549,339 +1.75(+0.89%)
Dec 05, 2007 190.50 196.99 190.33 195.74 5,971,300 +10.94(+5.92%)
Dec 04, 2007 182.93 185.47 181.53 184.80 3,752,414 +2.30(+1.26%)
Dec 03, 2007 185.25 185.89 180.00 182.50 3,335,797 -4.96(-2.65%)
Nov 30, 2007 190.48 191.60 184.79 187.46 4,387,463 +2.46(+1.33%)
Nov 29, 2007 184.00 187.80 183.02 185.00 6,529,510 -2.00(-1.07%)
Nov 28, 2007 178.85 187.12 178.36 187.00 9,216,248 +10.53(+5.97%)
Nov 27, 2007 171.55 176.47 168.24 176.47 8,421,900 +8.67(+5.17%)
Nov 26, 2007 175.86 176.91 166.12 167.80 7,476,556 -4.49(-2.61%)
Nov 23, 2007 168.60 172.29 168.28 172.29 3,756,107 +8.78(+5.37%)
Nov 21, 2007 168.83 170.46 163.51 163.51 9,226,373 -13.89(-7.83%)
Nov 20, 2007 176.70 179.47 171.56 177.40 8,959,932 +7.85(+4.63%)
Nov 19, 2007 173.50 174.10 167.88 169.55 7,410,995 -8.82(-4.94%)
Nov 16, 2007 179.00 179.56 174.20 178.37 8,545,067 -3.04(-1.68%)
Nov 15, 2007 183.00 185.27 179.27 181.41 6,578,807 -6.27(-3.34%)
Nov 14, 2007 191.46 192.50 185.13 187.68 7,847,360 +5.57(+3.06%)
Nov 13, 2007 175.00 184.19 175.00 182.11 7,543,383 +12.61(+7.44%)
Nov 12, 2007 176.00 178.06 167.99 169.50 9,066,759 -12.50(-6.87%)
Nov 09, 2007 181.60 187.17 178.87 182.00 7,631,186 -2.43(-1.32%)
Nov 08, 2007 189.40 189.92 175.51 184.43 12,455,033 -4.37(-2.31%)
Nov 07, 2007 193.41 195.73 188.00 188.80 5,865,342 -9.45(-4.77%)
Nov 06, 2007 197.31 199.18 192.19 198.25 5,298,982 +8.44(+4.45%)
Nov 05, 2007 191.88 195.50 187.06 189.81 8,941,509 -18.28(-8.78%)
Nov 02, 2007 210.20 211.00 203.35 208.09 5,616,469 -0.24(-0.12%)
Nov 01, 2007 211.53 212.97 206.64 208.33 6,521,300 -10.18(-4.66%)
Oct 31, 2007 214.06 219.56 212.40 218.51 6,213,500 +7.09(+3.35%)
Oct 30, 2007 214.50 215.07 210.10 211.42 3,399,730 -3.87(-1.80%)
Oct 29, 2007 214.53 215.99 213.36 215.29 3,514,300 +5.97(+2.85%)
Oct 26, 2007 208.70 210.53 207.66 209.32 4,233,800 +1.72(+0.83%)
Oct 25, 2007 205.20 207.88 201.88 207.60 4,969,900 +1.11(+0.54%)
Oct 24, 2007 205.50 206.99 200.47 206.49 6,153,300 -3.55(-1.69%)
Oct 23, 2007 208.30 210.74 204.95 210.04 6,092,612 +8.54(+4.24%)
Oct 22, 2007 193.22 202.05 186.88 201.50 8,425,100 +2.20(+1.10%)
Oct 19, 2007 209.44 209.55 197.75 199.30 8,729,221 -13.20(-6.21%)
Oct 18, 2007 205.20 213.45 205.10 212.50 7,318,568 -5.98(-2.74%)
Oct 17, 2007 208.96 218.48 207.93 218.48 13,282,230 +19.44(+9.77%)
Oct 16, 2007 202.70 202.70 196.62 199.04 7,278,005 -3.90(-1.92%)
Oct 15, 2007 207.74 208.24 198.26 202.94 6,445,709 +0.05(+0.02%)
Oct 12, 2007 197.75 203.00 196.37 202.89 5,993,048 +10.39(+5.40%)
Oct 11, 2007 199.85 201.95 187.80 192.50 10,290,828 +0.16(+0.08%)
Oct 10, 2007 191.61 193.22 189.44 192.34 3,557,982 +0.43(+0.22%)
Oct 09, 2007 190.15 192.00 188.25 191.91 3,683,130 +4.72(+2.52%)
Oct 08, 2007 186.29 187.58 185.00 187.19 2,488,300 -4.41(-2.30%)
Oct 05, 2007 188.23 191.60 186.50 191.60 5,823,948 +10.40(+5.74%)
Oct 04, 2007 179.60 181.66 175.25 181.20 4,759,109 +1.74(+0.97%)
Oct 03, 2007 183.85 185.54 177.81 179.46 7,055,079 -10.03(-5.29%)
Oct 02, 2007 190.52 192.05 187.55 189.49 5,104,902 +4.24(+2.29%)
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.