Indicators

China Largecap Ishares ETF (NY: FXI )

26.41 -0.06 (-0.23%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.87	13.93	13.86	13.90	1,048,272	+0.04(+0.31%)
Jul 28, 2005	13.81	13.86	13.75	13.86	1,619,289	+0.04(+0.33%)
Jul 27, 2005	13.70	13.83	13.68	13.81	979,839	+0.19(+1.40%)
Jul 26, 2005	13.63	13.64	13.60	13.62	687,887	-0.02(-0.12%)
Jul 25, 2005	13.63	13.67	13.61	13.63	802,534	-0.00(-0.03%)
Jul 22, 2005	13.61	13.65	13.54	13.64	1,051,383	-0.02(-0.18%)
Jul 21, 2005	13.29	13.67	13.28	13.66	3,731,387	+0.48(+3.64%)
Jul 20, 2005	13.16	13.21	13.13	13.18	500,362	+0.09(+0.67%)
Jul 19, 2005	13.01	13.11	12.97	13.10	515,026	+0.13(+0.99%)
Jul 18, 2005	13.03	13.03	12.95	12.97	232,850	-0.02(-0.19%)
Jul 15, 2005	13.03	13.03	12.95	12.99	283,509	-0.01(-0.09%)
Jul 14, 2005	13.04	13.05	12.98	13.00	828,308	+0.02(+0.12%)
Jul 13, 2005	12.97	13.00	12.94	12.99	789,648	+0.08(+0.64%)
Jul 12, 2005	12.89	12.91	12.85	12.91	376,382	-0.00(-0.02%)
Jul 11, 2005	12.83	12.92	12.83	12.91	343,499	+0.11(+0.86%)
Jul 08, 2005	12.74	12.80	12.73	12.80	708,328	+0.01(+0.09%)
Jul 07, 2005	12.75	12.81	12.70	12.79	888,298	-0.15(-1.18%)
Jul 06, 2005	12.97	12.98	12.92	12.94	567,906	-0.06(-0.45%)
Jul 05, 2005	12.87	13.00	12.86	13.00	721,214	+0.10(+0.80%)

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.