Indicators

China Largecap Ishares ETF (NY: FXI )

26.39 -0.28 (-1.05%)

Streaming Delayed Price Updated: 11:53 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	19.31	19.50	19.06	19.27	42,609,728	+0.50(+2.66%)
Mar 30, 2009	19.01	19.01	18.57	18.77	51,664,600	-1.60(-7.86%)
Mar 26, 2009	20.14	20.44	19.39	20.37	65,537,036	+1.03(+5.31%)
Mar 25, 2009	19.26	19.68	18.86	19.34	61,955,836	+0.09(+0.46%)
Mar 24, 2009	19.26	19.72	19.17	19.25	48,935,472	-0.39(-1.99%)
Mar 23, 2009	19.22	19.81	19.20	19.65	75,753,208	+1.80(+10.11%)
Mar 20, 2009	18.27	18.28	17.76	17.84	58,685,880	-0.66(-3.58%)
Mar 19, 2009	18.84	18.91	18.34	18.50	54,115,264	-0.19(-1.01%)
Mar 18, 2009	18.27	18.98	17.99	18.69	64,597,328	+0.13(+0.69%)
Mar 17, 2009	18.03	18.57	17.93	18.57	43,824,288	+0.27(+1.48%)
Mar 16, 2009	18.40	18.82	18.25	18.30	77,584,432	+0.44(+2.47%)
Mar 13, 2009	17.82	18.02	17.55	17.85	0	+0.31(+1.78%)
Mar 12, 2009	16.98	17.65	16.85	17.54	52,852,516	+0.59(+3.48%)
Mar 11, 2009	17.21	17.38	16.80	16.95	43,881,344	-0.34(-1.99%)
Mar 10, 2009	16.70	17.31	16.67	17.30	65,670,420	+1.30(+8.15%)
Mar 09, 2009	15.92	16.46	15.90	15.99	45,575,572	-0.22(-1.33%)
Mar 06, 2009	16.46	16.49	15.78	16.21	0	-0.08(-0.50%)
Mar 05, 2009	16.45	16.75	16.24	16.29	72,923,680	-0.90(-5.26%)
Mar 04, 2009	16.96	17.48	16.76	17.19	108,343,888	+1.74(+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.