Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.42 -0.46 (-1.71%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 30.49 31.12 30.10 30.14 28,915,790 -1.34(-4.25%)
Jul 30, 2008 30.94 31.53 30.79 31.47 32,367,098 +0.74(+2.39%)
Jul 29, 2008 30.74 30.77 29.77 30.74 18,640,276 +0.88(+2.96%)
Jul 28, 2008 30.39 30.74 29.75 29.85 22,122,848 -0.87(-2.83%)
Jul 25, 2008 30.62 31.01 30.46 30.72 15,509,632 +0.23(+0.75%)
Jul 24, 2008 31.43 31.84 30.38 30.49 21,412,958 -1.37(-4.29%)
Jul 23, 2008 31.65 32.23 31.48 31.86 384,828,832 +0.41(+1.29%)
Jul 22, 2008 30.49 31.49 30.47 31.46 30,570,222 +0.52(+1.67%)
Jul 21, 2008 31.10 31.30 30.82 30.94 32,017,616 +0.33(+1.07%)
Jul 18, 2008 30.52 30.76 30.32 30.62 36,601,420 +0.12(+0.41%)
Jul 17, 2008 30.03 30.70 30.02 30.49 47,529,604 +0.29(+0.96%)
Jul 16, 2008 28.85 30.27 28.76 30.20 46,175,852 +1.46(+5.09%)
Jul 15, 2008 28.88 29.42 28.20 28.74 46,145,708 -0.91(-3.08%)
Jul 14, 2008 30.43 30.51 29.53 29.65 30,395,130 -0.29(-0.97%)
Jul 11, 2008 29.72 30.32 29.39 29.94 30,372,290 -0.02(-0.08%)
Jul 10, 2008 29.55 30.03 29.26 29.96 43,805,272 +1.11(+3.85%)
Jul 09, 2008 29.70 29.93 28.84 28.85 36,617,072 -0.60(-2.04%)
Jul 08, 2008 28.66 29.62 28.47 29.46 58,992,220 +0.56(+1.92%)
Jul 07, 2008 29.24 29.46 28.48 28.90 41,631,748 +0.63(+2.21%)
Jul 04, 2008 28.29 28.56 27.79 28.27 29,747,436 +0.00(+0.00%)
Jul 03, 2008 28.29 28.56 27.79 28.27 29,747,436 +0.04(+0.14%)
Jul 02, 2008 29.19 29.37 28.09 28.24 31,234,814 -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.