Indicators

China Largecap Ishares ETF (NY: FXI )

26.50 +0.33 (+1.26%)

Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	23.32	23.63	23.04	23.37	17,395,652	-0.66(-2.74%)
Jan 30, 2007	23.70	24.06	23.64	24.03	9,860,793	+0.71(+3.04%)
Jan 29, 2007	23.64	23.73	23.19	23.32	12,263,579	-0.43(-1.80%)
Jan 26, 2007	23.65	23.81	23.15	23.75	12,118,319	+0.19(+0.81%)
Jan 25, 2007	24.25	24.38	23.49	23.56	15,701,841	-1.32(-5.29%)
Jan 24, 2007	24.54	24.88	24.40	24.88	8,275,816	+0.36(+1.47%)
Jan 23, 2007	24.09	24.51	23.98	24.51	9,543,620	+0.43(+1.78%)
Jan 22, 2007	24.35	24.35	23.94	24.09	8,023,055	+0.15(+0.61%)
Jan 19, 2007	23.64	23.95	23.57	23.94	7,564,620	+0.35(+1.48%)
Jan 18, 2007	24.08	24.09	23.47	23.59	10,169,970	-0.33(-1.36%)
Jan 17, 2007	24.02	24.09	23.66	23.92	8,525,912	-0.26(-1.06%)
Jan 16, 2007	24.19	24.29	23.86	24.18	12,815,744	+0.45(+1.89%)
Jan 12, 2007	23.41	23.73	23.31	23.73	9,425,458	+0.54(+2.33%)
Jan 11, 2007	22.74	23.59	22.71	23.19	15,877,752	+0.19(+0.83%)
Jan 10, 2007	22.99	23.12	22.11	23.00	27,832,598	-0.46(-1.97%)
Jan 09, 2007	24.00	24.09	23.07	23.46	19,245,382	-1.09(-4.45%)
Jan 08, 2007	24.22	24.68	24.11	24.55	12,243,145	+0.70(+2.93%)
Jan 05, 2007	24.84	24.84	23.71	23.85	21,589,532	-1.43(-5.65%)
Jan 04, 2007	25.29	25.36	24.93	25.28	14,900,912	-0.92(-3.52%)

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.