Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.17 -0.22 (-0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 30.50 31.13 30.11 30.15 28,905,926 -1.34(-4.25%)
Jul 30, 2008 30.95 31.54 30.80 31.48 32,356,056 +0.74(+2.39%)
Jul 29, 2008 30.75 30.78 29.78 30.75 18,633,918 +0.88(+2.96%)
Jul 28, 2008 30.40 30.75 29.76 29.86 22,115,302 -0.87(-2.83%)
Jul 25, 2008 30.63 31.03 30.47 30.73 15,504,341 +0.23(+0.75%)
Jul 24, 2008 31.44 31.86 30.39 30.51 21,405,652 -1.37(-4.29%)
Jul 23, 2008 31.66 32.24 31.49 31.87 384,697,568 +0.41(+1.29%)
Jul 22, 2008 30.50 31.50 30.48 31.47 30,559,792 +0.52(+1.67%)
Jul 21, 2008 31.11 31.32 30.83 30.95 32,006,692 +0.33(+1.07%)
Jul 18, 2008 30.53 30.77 30.33 30.63 36,588,932 +0.12(+0.41%)
Jul 17, 2008 30.04 30.71 30.03 30.50 47,513,388 +0.29(+0.96%)
Jul 16, 2008 28.86 30.28 28.77 30.21 46,160,096 +1.46(+5.09%)
Jul 15, 2008 28.89 29.43 28.21 28.75 46,129,968 -0.91(-3.08%)
Jul 14, 2008 30.44 30.52 29.54 29.66 30,384,760 -0.29(-0.97%)
Jul 11, 2008 29.73 30.33 29.40 29.95 30,361,928 -0.02(-0.08%)
Jul 10, 2008 29.56 30.04 29.27 29.97 43,790,328 +1.11(+3.84%)
Jul 09, 2008 29.71 29.94 28.85 28.86 36,604,580 -0.60(-2.04%)
Jul 08, 2008 28.67 29.63 28.48 29.47 58,972,092 +0.56(+1.92%)
Jul 07, 2008 29.25 29.47 28.49 28.91 41,617,544 +0.63(+2.21%)
Jul 04, 2008 28.30 28.57 27.80 28.28 29,737,288 +0.00(+0.00%)
Jul 03, 2008 28.30 28.57 27.80 28.28 29,737,288 +0.04(+0.14%)
Jul 02, 2008 29.20 29.38 28.10 28.25 31,224,158 -1.06(-3.61%)
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.