Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 17.45 17.47 17.26 17.34 3,661,974 -0.09(-0.52%)
Jun 29, 2006 16.80 17.43 16.79 17.43 5,082,113 +0.76(+4.54%)
Jun 28, 2006 16.46 16.67 16.45 16.67 2,038,515 +0.39(+2.41%)
Jun 27, 2006 16.43 16.59 16.22 16.28 2,048,260 -0.06(-0.39%)
Jun 26, 2006 16.31 16.36 16.25 16.34 800,876 +0.04(+0.22%)
Jun 23, 2006 16.14 16.33 16.04 16.31 801,762 +0.15(+0.95%)
Jun 22, 2006 16.13 16.16 15.92 16.15 3,199,078 -0.05(-0.29%)
Jun 21, 2006 15.85 16.32 15.84 16.20 2,789,337 +0.46(+2.96%)
Jun 20, 2006 15.73 15.95 15.67 15.73 1,541,953 +0.01(+0.07%)
Jun 19, 2006 16.03 16.10 15.60 15.72 3,405,498 -0.32(-1.98%)
Jun 16, 2006 16.11 16.13 15.96 16.04 3,888,771 +0.01(+0.08%)
Jun 15, 2006 15.58 16.11 15.55 16.03 3,886,999 +0.70(+4.57%)
Jun 14, 2006 15.02 15.33 14.97 15.33 5,041,360 +0.45(+3.02%)
Jun 13, 2006 15.02 15.24 14.72 14.88 5,663,723 -0.58(-3.78%)
Jun 12, 2006 15.82 15.90 15.20 15.46 2,484,578 -0.36(-2.25%)
Jun 09, 2006 16.03 16.13 15.78 15.82 4,449,119 -0.23(-1.43%)
Jun 08, 2006 16.03 16.20 15.47 16.05 8,663,468 -0.49(-2.95%)
Jun 07, 2006 16.71 16.96 16.54 16.54 4,553,215 -0.19(-1.13%)
Jun 06, 2006 16.88 16.91 16.38 16.73 4,643,137 +0.36(+2.21%)
Jun 05, 2006 17.01 17.03 16.33 16.37 4,354,325 -0.53(-3.14%)
Jun 02, 2006 16.79 16.96 16.71 16.90 2,331,313 +0.19(+1.16%)
Jun 01, 2006 16.41 16.79 16.33 16.70 2,896,091 +0.16(+0.98%)
May 31, 2006 16.42 16.59 16.39 16.54 1,925,559 +0.29(+1.76%)
May 30, 2006 16.77 16.77 16.25 16.25 3,527,313 -0.64(-3.79%)
May 26, 2006 16.89 16.96 16.70 16.90 2,488,565 -0.09(-0.55%)
May 25, 2006 16.48 17.01 16.48 16.99 2,589,118 +0.49(+2.94%)
May 24, 2006 16.72 16.86 16.00 16.50 4,969,157 -0.23(-1.35%)
May 23, 2006 16.82 17.14 16.71 16.73 4,599,283 +0.26(+1.55%)
May 22, 2006 16.43 16.59 16.14 16.47 10,094,238 -1.17(-6.63%)
May 19, 2006 17.54 17.72 17.18 17.64 2,877,044 +0.35(+2.04%)
May 18, 2006 17.40 17.63 17.29 17.29 3,285,898 -0.15(-0.88%)
May 17, 2006 17.90 18.05 17.37 17.44 5,149,000 -0.57(-3.15%)
May 16, 2006 17.80 18.04 17.72 18.01 2,819,901 +0.13(+0.73%)
May 15, 2006 17.79 18.02 17.62 17.88 5,117,550 -0.29(-1.62%)
May 12, 2006 18.33 18.49 18.03 18.17 4,737,931 -0.14(-0.76%)
May 11, 2006 18.74 18.76 18.29 18.31 2,500,968 -0.29(-1.55%)
May 10, 2006 18.66 18.68 18.50 18.60 2,713,590 -0.24(-1.26%)
May 09, 2006 18.71 18.90 18.66 18.84 3,253,562 -0.06(-0.33%)
May 08, 2006 18.84 18.94 18.68 18.90 2,991,771 +0.38(+2.04%)
May 05, 2006 18.47 18.54 18.40 18.53 1,882,592 +0.17(+0.93%)
May 04, 2006 18.29 18.36 18.24 18.35 1,729,770 +0.25(+1.40%)
May 03, 2006 18.28 18.29 18.01 18.10 2,295,433 -0.12(-0.67%)
May 02, 2006 18.05 18.24 18.02 18.22 3,186,232 +0.41(+2.31%)
May 01, 2006 17.83 17.95 17.78 17.81 2,510,270 +0.07(+0.38%)
Apr 28, 2006 17.61 17.79 17.50 17.74 2,142,168 +0.46(+2.68%)
Apr 27, 2006 17.39 17.42 17.04 17.28 4,131,072 -0.39(-2.22%)
Apr 26, 2006 17.68 17.75 17.65 17.67 2,613,038 +0.15(+0.84%)
Apr 25, 2006 17.61 17.73 17.50 17.53 3,580,912 -0.46(-2.54%)
Apr 24, 2006 18.06 18.06 17.96 17.98 2,898,749 -0.45(-2.44%)
Apr 21, 2006 18.38 18.51 18.36 18.43 2,832,747 +0.10(+0.54%)
Apr 20, 2006 18.41 18.45 18.18 18.33 3,135,734 -0.01(-0.06%)
Apr 19, 2006 18.22 18.34 18.02 18.34 3,040,940 +0.19(+1.06%)
Apr 18, 2006 17.97 18.15 17.91 18.15 5,545,452 +0.62(+3.55%)
Apr 17, 2006 17.37 17.53 17.36 17.53 3,590,214 +0.23(+1.30%)
Apr 13, 2006 17.18 17.32 17.20 17.30 989,579 +0.12(+0.72%)
Apr 12, 2006 17.18 17.19 17.13 17.18 2,161,216 -0.03(-0.17%)
Apr 11, 2006 17.50 17.55 17.19 17.21 2,059,334 -0.32(-1.80%)
Apr 10, 2006 17.47 17.53 17.41 17.53 1,759,891 +0.19(+1.11%)
Apr 07, 2006 17.61 17.62 17.27 17.33 2,993,100 -0.24(-1.37%)
Apr 06, 2006 17.64 17.64 17.47 17.57 2,258,224 +0.14(+0.78%)
Apr 05, 2006 17.33 17.66 17.29 17.44 1,532,208 +0.11(+0.65%)
Apr 04, 2006 17.18 17.65 17.16 17.33 1,373,627 +0.23(+1.37%)
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.