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 (%)
Jan 31, 2007	23.89	24.22	23.61	23.95	16,977,062	-0.68(-2.74%)
Jan 30, 2007	24.28	24.66	24.22	24.62	9,623,515	+0.73(+3.04%)
Jan 29, 2007	24.22	24.31	23.77	23.90	11,968,482	-0.44(-1.80%)
Jan 26, 2007	24.23	24.40	23.72	24.34	11,826,718	+0.20(+0.81%)
Jan 25, 2007	24.85	24.99	24.07	24.14	15,324,010	-1.35(-5.29%)
Jan 24, 2007	25.14	25.49	25.00	25.49	8,076,677	+0.37(+1.47%)
Jan 23, 2007	24.68	25.12	24.57	25.12	9,313,974	+0.44(+1.78%)
Jan 22, 2007	24.95	24.95	24.53	24.68	7,829,998	+0.15(+0.61%)
Jan 19, 2007	24.22	24.54	24.15	24.53	7,382,594	+0.36(+1.48%)
Jan 18, 2007	24.68	24.68	24.05	24.17	9,925,252	-0.33(-1.36%)
Jan 17, 2007	24.62	24.68	24.24	24.51	8,320,755	-0.26(-1.06%)
Jan 16, 2007	24.78	24.89	24.45	24.77	12,507,361	+0.46(+1.89%)
Jan 12, 2007	23.99	24.31	23.88	24.31	9,198,655	+0.55(+2.33%)
Jan 11, 2007	23.30	24.18	23.27	23.76	15,495,688	+0.20(+0.83%)
Jan 10, 2007	23.56	23.69	22.65	23.56	27,162,866	-0.47(-1.97%)
Jan 09, 2007	24.60	24.68	23.64	24.04	18,782,284	-1.12(-4.45%)
Jan 08, 2007	24.82	25.29	24.70	25.15	11,948,540	+0.71(+2.93%)
Jan 05, 2007	25.46	25.46	24.30	24.44	21,070,026	-1.46(-5.65%)
Jan 04, 2007	25.92	25.99	25.54	25.90	14,542,354	-0.95(-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.