Indicators

China Largecap Ishares ETF (NY: FXI )

26.82 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.49	16.83	16.40	16.46	0	-0.43(-2.53%)
Feb 26, 2009	17.24	17.43	16.80	16.89	46,616,828	-0.39(-2.23%)
Feb 25, 2009	17.44	17.70	16.95	17.28	47,366,972	-0.43(-2.45%)
Feb 24, 2009	17.03	17.77	16.87	17.71	63,533,632	+0.91(+5.44%)
Feb 23, 2009	17.51	17.55	16.69	16.80	61,268,816	-0.23(-1.35%)
Feb 20, 2009	16.88	17.28	16.65	17.03	69,683,320	-0.29(-1.68%)
Feb 19, 2009	17.76	17.83	17.17	17.32	42,382,096	+0.00(+0.00%)
Feb 18, 2009	17.40	17.44	17.01	17.32	51,510,500	+0.45(+2.69%)
Feb 17, 2009	17.12	17.18	16.80	16.86	71,256,152	-1.29(-7.12%)
Feb 13, 2009	18.22	18.40	18.02	18.16	44,196,496	+0.24(+1.32%)
Feb 12, 2009	17.72	17.96	17.36	17.92	56,654,868	-0.35(-1.93%)
Feb 11, 2009	18.40	18.63	18.00	18.27	66,272,980	+0.08(+0.45%)
Feb 10, 2009	19.07	19.27	18.12	18.19	63,955,056	-0.94(-4.92%)
Feb 09, 2009	19.21	19.32	18.95	19.13	43,820,140	-0.15(-0.77%)
Feb 06, 2009	18.92	19.44	18.75	19.28	63,523,156	+0.87(+4.75%)
Feb 05, 2009	17.88	18.72	17.83	18.41	68,266,544	+0.66(+3.70%)
Feb 04, 2009	17.60	18.12	17.57	17.75	64,897,652	+0.46(+2.66%)
Feb 03, 2009	17.14	17.47	16.87	17.29	39,646,992	+0.37(+2.16%)

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.