Indicators

China Largecap Ishares ETF (NY: FXI )

26.31 +0.14 (+0.53%)

Streaming Delayed Price Updated: 9:41 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.37	29.60	29.22	29.50	42,187,076	+0.40(+1.37%)
Nov 27, 2009	28.78	29.41	28.56	29.10	43,761,576	-1.38(-4.54%)
Nov 25, 2009	30.49	30.58	30.31	30.49	14,708,695	+0.10(+0.33%)
Nov 24, 2009	30.34	30.82	30.06	30.39	27,294,216	-0.39(-1.27%)
Nov 23, 2009	30.86	31.03	30.68	30.78	27,647,292	+0.67(+2.22%)
Nov 20, 2009	29.91	30.12	29.87	30.11	19,578,118	-0.05(-0.16%)
Nov 19, 2009	30.40	30.41	29.92	30.16	42,360,156	-0.66(-2.15%)
Nov 18, 2009	30.95	31.07	30.67	30.82	29,069,800	-0.27(-0.86%)
Nov 17, 2009	31.08	31.28	30.90	31.09	20,631,346	-0.21(-0.66%)
Nov 16, 2009	31.06	31.50	31.03	31.29	29,692,784	+0.65(+2.14%)
Nov 13, 2009	30.54	30.79	30.33	30.64	29,128,426	+0.51(+1.68%)
Nov 12, 2009	30.49	30.64	30.02	30.13	30,679,408	-0.56(-1.83%)
Nov 11, 2009	30.79	30.91	30.58	30.69	26,802,528	+0.06(+0.20%)
Nov 10, 2009	30.51	30.70	30.38	30.63	24,577,376	-0.24(-0.77%)
Nov 09, 2009	30.43	30.91	30.43	30.87	38,663,668	+1.05(+3.51%)
Nov 06, 2009	29.60	30.01	29.50	29.82	22,672,462	+0.21(+0.71%)
Nov 05, 2009	29.50	29.85	29.46	29.61	28,762,134	+0.45(+1.55%)
Nov 04, 2009	29.41	29.69	29.08	29.16	40,884,332	+0.72(+2.54%)
Nov 03, 2009	28.27	28.80	28.25	28.44	30,305,508	-0.42(-1.45%)

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.