China Large-Cap Ishares ETF (NY: FXI )

28.95 -0.15 (-0.52%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 24.85 25.67 24.15 25.67 48,574,500 +2.67(+11.63%)
Sep 29, 2008 25.19 25.24 22.67 22.99 64,897,984 -3.92(-14.58%)
Sep 26, 2008 26.36 27.08 26.20 26.92 0 -0.77(-2.77%)
Sep 25, 2008 27.22 28.01 27.06 27.69 34,631,936 +0.73(+2.71%)
Sep 24, 2008 26.90 27.09 26.58 26.96 26,102,096 +0.34(+1.26%)
Sep 23, 2008 26.92 27.57 26.49 26.62 39,872,840 -0.65(-2.38%)
Sep 22, 2008 28.74 28.89 27.27 27.27 46,924,516 -1.82(-6.25%)
Sep 19, 2008 28.97 29.79 27.55 29.09 0 +3.45(+13.46%)
Sep 18, 2008 24.43 25.94 23.42 25.63 108,806,704 +2.64(+11.48%)
Sep 17, 2008 24.05 24.70 22.53 22.99 93,400,776 -3.37(-12.77%)
Sep 16, 2008 24.66 26.81 24.57 26.36 71,945,744 +0.42(+1.61%)
Sep 15, 2008 26.29 27.25 25.90 25.94 61,247,824 -1.93(-6.92%)
Sep 12, 2008 27.02 27.89 26.88 27.87 26,389,634 +0.09(+0.32%)
Sep 11, 2008 27.07 27.83 26.85 27.78 38,728,808 -0.59(-2.07%)
Sep 10, 2008 28.25 28.68 27.81 28.37 30,102,142 +0.40(+1.44%)
Sep 09, 2008 29.20 29.31 27.92 27.97 37,253,188 -1.55(-5.25%)
Sep 08, 2008 30.18 30.20 28.89 29.52 42,710,708 +0.35(+1.20%)
Sep 05, 2008 28.47 29.18 28.08 29.17 0 +0.72(+2.54%)
Sep 04, 2008 29.35 29.44 28.44 28.44 39,974,620 -1.48(-4.95%)
Sep 03, 2008 30.10 30.43 29.75 29.93 34,063,724 -0.85(-2.76%)
Sep 02, 2008 31.42 31.64 30.63 30.78 24,934,520 -0.58(-1.85%)
Aug 29, 2008 31.51 31.71 31.27 31.36 13,172,856 -0.42(-1.34%)
Aug 28, 2008 31.79 31.91 31.57 31.78 19,572,982 -0.56(-1.73%)
Aug 27, 2008 31.83 32.38 31.75 32.34 31,577,754 +1.09(+3.50%)
Aug 26, 2008 31.02 31.27 30.89 31.24 19,540,720 +0.74(+2.44%)
Aug 25, 2008 31.00 31.01 30.43 30.50 20,952,054 -0.31(-1.02%)
Aug 22, 2008 30.54 30.88 30.47 30.81 20,368,728 +0.36(+1.17%)
Aug 21, 2008 29.97 30.62 29.91 30.46 23,111,674 -0.53(-1.71%)
Aug 20, 2008 30.48 31.10 30.35 30.98 36,776,148 +1.62(+5.53%)
Aug 19, 2008 29.37 29.49 29.12 29.36 23,015,410 -0.42(-1.43%)
Aug 18, 2008 30.23 30.42 29.67 29.79 26,050,180 -0.74(-2.44%)
Aug 15, 2008 30.65 31.48 30.34 30.53 0 +0.04(+0.12%)
Aug 14, 2008 30.58 31.22 30.40 30.49 24,791,770 -0.04(-0.12%)
Aug 13, 2008 30.57 30.72 30.04 30.53 29,495,164 -0.33(-1.06%)
Aug 12, 2008 31.24 31.45 30.69 30.86 27,860,410 -1.09(-3.40%)
Aug 11, 2008 31.81 32.30 31.77 31.94 19,035,218 -0.63(-1.94%)
Aug 08, 2008 31.46 32.67 31.33 32.58 22,690,124 +0.80(+2.51%)
Aug 07, 2008 32.88 32.88 31.78 31.78 42,445,604 -1.91(-5.66%)
Aug 06, 2008 33.34 33.88 33.15 33.69 14,399,613 +0.16(+0.49%)
Aug 05, 2008 32.76 33.58 32.71 33.52 20,612,762 +0.63(+1.92%)
Aug 04, 2008 33.32 33.37 32.65 32.89 34,390,516 -0.90(-2.67%)
Aug 01, 2008 34.03 34.18 33.43 33.79 16,282,753 +0.55(+1.66%)
Jul 31, 2008 33.63 34.32 33.20 33.24 26,216,138 -1.47(-4.25%)
Jul 30, 2008 34.13 34.77 33.96 34.71 29,345,224 +0.81(+2.39%)
Jul 29, 2008 33.90 33.94 32.83 33.90 16,899,974 +0.98(+2.96%)
Jul 28, 2008 33.52 33.90 32.81 32.93 20,057,404 -0.96(-2.83%)
Jul 25, 2008 33.78 34.21 33.60 33.89 14,061,614 +0.25(+0.75%)
Jul 24, 2008 34.66 35.12 33.51 33.63 19,413,790 -71.80(-68.10%)
Jul 23, 2008 104.73 106.65 104.17 105.43 116,300,088 +1.34(+1.29%)
Jul 22, 2008 100.90 104.21 100.82 104.09 9,238,703 +1.70(+1.67%)
Jul 21, 2008 102.89 103.59 101.98 102.39 9,676,123 +1.08(+1.07%)
Jul 18, 2008 100.97 101.79 100.34 101.31 11,061,406 +0.41(+0.41%)
Jul 17, 2008 99.37 101.59 99.32 100.90 14,364,040 +0.96(+0.97%)
Jul 16, 2008 95.48 100.15 95.17 99.93 13,954,919 +4.84(+5.09%)
Jul 15, 2008 95.57 97.35 93.32 95.09 13,945,810 -3.02(-3.08%)
Jul 14, 2008 100.67 100.94 97.71 98.11 9,185,788 -0.96(-0.97%)
Jul 11, 2008 98.34 100.34 97.26 99.07 9,178,886 -0.07(-0.08%)
Jul 10, 2008 97.76 99.37 96.82 99.15 13,238,500 +3.67(+3.85%)
Jul 09, 2008 98.26 99.02 95.44 95.48 11,066,137 -1.99(-2.04%)
Jul 08, 2008 94.83 98.01 94.20 97.46 17,828,186 +1.84(+1.92%)
Jul 07, 2008 96.76 97.49 94.24 95.63 12,581,635 +2.07(+2.21%)
Jul 04, 2008 93.62 94.49 91.96 93.56 8,990,047 +0.00(+0.00%)
Jul 03, 2008 93.62 94.49 91.96 93.56 8,990,047 +0.13(+0.14%)
Jul 02, 2008 96.60 97.17 92.94 93.43 9,439,551 -3.50(-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.