Skip to main content

China Largecap Ishares ETF (NY: FXI )

31.56 -0.07 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

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%)
Sep 04, 2007 34.64 35.55 34.59 35.24 11,046,780 +0.58(+1.66%)
Aug 31, 2007 34.96 35.37 34.61 34.67 15,667,900 +0.88(+2.61%)
Aug 30, 2007 33.53 34.17 33.27 33.78 9,962,519 -0.37(-1.08%)
Aug 29, 2007 33.24 34.32 33.17 34.15 18,859,914 +1.70(+5.25%)
Aug 28, 2007 33.87 33.94 32.36 32.45 23,628,334 -2.85(-8.08%)
Aug 27, 2007 34.11 35.64 33.99 35.30 27,759,986 +2.17(+6.57%)
Aug 24, 2007 32.07 33.25 32.06 33.13 13,504,825 +1.30(+4.08%)
Aug 23, 2007 31.98 32.10 31.32 31.83 15,340,082 +0.02(+0.07%)
Aug 22, 2007 30.94 31.82 30.92 31.81 15,137,488 +2.06(+6.91%)
Aug 21, 2007 29.77 30.41 29.64 29.75 12,813,692 +0.37(+1.26%)
Aug 20, 2007 29.54 29.64 28.89 29.38 15,766,372 +0.69(+2.41%)
Aug 17, 2007 28.55 28.95 27.86 28.69 24,882,126 +1.07(+3.89%)
Aug 16, 2007 27.93 28.37 25.65 27.61 39,035,356 -0.65(-2.31%)
Aug 15, 2007 29.15 29.47 28.14 28.27 18,181,194 -1.22(-4.13%)
Aug 14, 2007 30.19 30.25 29.40 29.49 12,926,087 -0.42(-1.40%)
Aug 13, 2007 30.05 30.67 29.91 29.91 9,995,907 -0.18(-0.60%)
Aug 10, 2007 29.52 30.29 29.23 30.09 17,247,832 -0.07(-0.24%)
Aug 09, 2007 30.31 30.86 30.04 30.16 11,005,076 -1.19(-3.78%)
Aug 08, 2007 30.89 31.64 30.61 31.34 11,114,770 +1.30(+4.32%)
Aug 07, 2007 29.70 30.34 29.44 30.04 14,988,072 -0.21(-0.70%)
Aug 06, 2007 29.98 30.45 29.06 30.26 18,448,798 +0.18(+0.61%)
Aug 03, 2007 30.63 31.41 30.02 30.07 10,967,977 -1.34(-4.26%)
Aug 02, 2007 31.25 31.56 31.06 31.41 14,332,859 -0.23(-0.73%)
Aug 01, 2007 31.50 31.85 30.84 31.64 23,173,914 -0.62(-1.94%)
Jul 31, 2007 32.70 32.93 31.98 32.27 15,027,812 +0.17(+0.53%)
Jul 30, 2007 31.55 32.24 31.46 32.10 13,590,496 +1.27(+4.13%)
Jul 27, 2007 31.28 31.60 30.63 30.82 17,639,070 -0.52(-1.66%)
Jul 26, 2007 32.13 32.17 30.51 31.34 26,595,604 -1.31(-4.02%)
Jul 25, 2007 32.75 32.94 32.14 32.65 12,360,982 +0.60(+1.86%)
Jul 24, 2007 32.66 32.78 32.04 32.06 10,876,430 -0.83(-2.51%)
Jul 23, 2007 32.75 32.96 32.63 32.88 9,802,771 +1.00(+3.14%)
Jul 20, 2007 32.29 32.29 31.78 31.88 8,426,867 +0.01(+0.03%)
Jul 19, 2007 31.78 32.02 31.78 31.87 9,800,334 +0.43(+1.36%)
Jul 18, 2007 31.45 31.70 31.03 31.44 10,651,627 -0.61(-1.90%)
Jul 17, 2007 32.14 32.32 31.84 32.05 11,401,222 -0.02(-0.05%)
Jul 16, 2007 32.15 32.36 31.90 32.07 8,449,176 -0.45(-1.38%)
Jul 13, 2007 32.59 32.59 32.35 32.52 5,475,310 +0.12(+0.36%)
Jul 12, 2007 32.06 32.40 32.01 32.40 8,932,706 +0.61(+1.91%)
Jul 11, 2007 31.57 31.86 31.57 31.79 9,381,055 +0.17(+0.54%)
Jul 10, 2007 31.92 32.01 31.50 31.62 11,199,162 -0.38(-1.17%)
Jul 09, 2007 31.83 32.08 31.84 32.00 9,902,140 +0.44(+1.38%)
Jul 06, 2007 31.13 31.57 31.08 31.56 9,014,727 +0.77(+2.51%)
Jul 05, 2007 30.61 30.94 30.59 30.79 10,270,605 -0.11(-0.35%)
Jul 03, 2007 30.59 30.90 30.50 30.90 6,523,161 +0.63(+2.10%)
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.