Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.42 -0.46 (-1.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 25.43 25.54 25.17 25.28 14,486,640 +0.27(+1.10%)
May 30, 2007 24.37 25.10 24.23 25.01 22,714,494 +0.10(+0.41%)
May 29, 2007 25.27 25.29 24.67 24.91 16,420,833 -0.31(-1.21%)
May 25, 2007 25.14 25.27 25.05 25.21 14,103,729 +0.46(+1.85%)
May 24, 2007 25.49 25.54 24.50 24.75 26,779,396 -0.70(-2.74%)
May 23, 2007 25.85 25.99 25.37 25.45 16,281,727 -0.19(-0.75%)
May 22, 2007 25.86 25.87 25.47 25.64 8,323,300 -0.17(-0.65%)
May 21, 2007 25.91 26.01 25.77 25.81 16,223,364 -0.03(-0.12%)
May 18, 2007 25.91 25.94 25.80 25.84 8,609,253 -0.16(-0.63%)
May 17, 2007 25.86 26.14 25.83 26.01 7,869,863 -0.20(-0.78%)
May 16, 2007 25.88 26.22 25.78 26.21 10,765,806 +0.54(+2.09%)
May 15, 2007 25.66 26.08 25.63 25.67 11,582,988 -0.09(-0.34%)
May 14, 2007 26.07 26.10 25.59 25.76 19,117,040 -0.12(-0.45%)
May 11, 2007 24.88 26.14 24.91 25.88 41,096,724 +1.35(+5.50%)
May 10, 2007 25.08 25.16 24.50 24.53 16,237,308 -0.64(-2.53%)
May 09, 2007 24.98 25.20 24.87 25.17 7,034,845 +0.36(+1.46%)
May 08, 2007 24.86 24.87 24.62 24.80 8,131,109 -0.22(-0.87%)
May 07, 2007 25.01 25.22 24.99 25.02 4,591,690 +0.22(+0.90%)
May 04, 2007 25.00 25.00 24.78 24.80 7,344,305 +0.17(+0.69%)
May 03, 2007 24.33 24.72 24.40 24.63 6,056,561 +0.36(+1.49%)
May 02, 2007 23.87 24.34 23.86 24.27 11,317,227 +0.31(+1.28%)
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.