Indicators

China Largecap Ishares ETF (NY: FXI )

26.50 +0.33 (+1.26%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.18	12.30	12.12	12.19	756,320	+0.20(+1.65%)
Jan 28, 2005	12.10	12.10	11.97	11.99	675,889	-0.05(-0.43%)
Jan 27, 2005	12.09	12.09	12.02	12.05	675,000	+0.00(+0.00%)
Jan 26, 2005	12.08	12.08	12.00	12.05	936,290	+0.17(+1.40%)
Jan 25, 2005	11.92	11.95	11.88	11.88	671,000	+0.15(+1.27%)
Jan 24, 2005	11.79	11.79	11.71	11.73	720,770	-0.07(-0.57%)
Jan 21, 2005	11.87	11.88	11.80	11.80	1,354,444	-0.11(-0.91%)
Jan 20, 2005	11.95	11.96	11.87	11.91	806,534	-0.04(-0.36%)
Jan 19, 2005	12.06	12.06	11.95	11.95	900,741	-0.04(-0.36%)
Jan 18, 2005	11.96	11.99	11.87	11.99	1,350,000	+0.25(+2.09%)
Jan 14, 2005	11.73	11.76	11.69	11.75	511,471	-0.03(-0.29%)
Jan 13, 2005	11.90	11.90	11.77	11.78	980,727	-0.07(-0.57%)
Jan 12, 2005	11.83	11.85	11.75	11.85	1,122,038	+0.15(+1.25%)
Jan 11, 2005	11.74	11.74	11.69	11.70	1,498,420	-0.09(-0.80%)
Jan 10, 2005	11.79	11.83	11.74	11.80	1,797,482	+0.09(+0.81%)
Jan 07, 2005	11.80	11.80	11.66	11.70	1,004,279	-0.11(-0.90%)
Jan 06, 2005	11.80	11.81	11.72	11.81	1,055,826	+0.01(+0.11%)
Jan 05, 2005	11.93	11.93	11.78	11.79	1,532,192	-0.27(-2.27%)
Jan 04, 2005	12.33	12.34	12.06	12.07	2,505,811	-0.34(-2.76%)

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.