Indicators

China Largecap Ishares ETF (NY: FXI )

27.33 +0.18 (+0.66%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	19.37	19.55	19.12	19.32	42,489,152	+0.50(+2.66%)
Mar 30, 2009	19.06	19.06	18.62	18.82	51,518,400	-1.61(-7.86%)
Mar 26, 2009	20.20	20.50	19.44	20.43	65,351,584	+1.03(+5.31%)
Mar 25, 2009	19.32	19.74	18.92	19.40	61,780,516	+0.09(+0.46%)
Mar 24, 2009	19.32	19.78	19.23	19.31	48,796,996	-0.39(-1.99%)
Mar 23, 2009	19.27	19.86	19.25	19.70	75,538,848	+1.81(+10.11%)
Mar 20, 2009	18.33	18.33	17.81	17.89	58,519,812	-0.67(-3.58%)
Mar 19, 2009	18.89	18.96	18.39	18.56	53,962,132	-0.19(-1.01%)
Mar 18, 2009	18.33	19.03	18.05	18.75	64,414,532	+0.13(+0.69%)
Mar 17, 2009	18.08	18.62	17.98	18.62	43,700,280	+0.27(+1.48%)
Mar 16, 2009	18.45	18.87	18.30	18.35	77,364,880	+0.44(+2.47%)
Mar 13, 2009	17.87	18.07	17.60	17.90	0	+0.31(+1.78%)
Mar 12, 2009	17.03	17.70	16.90	17.59	52,702,956	+0.59(+3.48%)
Mar 11, 2009	17.26	17.43	16.85	17.00	43,757,168	-0.35(-1.99%)
Mar 10, 2009	16.75	17.36	16.71	17.34	65,484,592	+1.31(+8.15%)
Mar 09, 2009	15.96	16.51	15.95	16.04	45,446,604	-0.22(-1.33%)
Mar 06, 2009	16.50	16.53	15.82	16.25	0	-0.08(-0.50%)
Mar 05, 2009	16.50	16.80	16.29	16.34	72,717,320	-0.91(-5.26%)
Mar 04, 2009	17.01	17.53	16.80	17.24	108,037,296	+1.75(+11.28%)

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.