China Largecap Ishares ETF (NY: FXI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	21.42	21.47	21.21	21.44	3,423,602	+0.07(+0.32%)
Nov 29, 2006	21.14	21.38	21.13	21.37	6,409,204	+0.67(+3.23%)
Nov 28, 2006	20.53	20.88	20.40	20.71	9,887,891	-0.42(-1.99%)
Nov 27, 2006	21.56	21.56	21.07	21.13	8,062,591	-0.52(-2.38%)
Nov 24, 2006	21.56	21.72	21.43	21.64	2,555,152	+0.05(+0.24%)
Nov 22, 2006	21.57	21.59	21.45	21.59	4,853,991	+0.46(+2.20%)
Nov 21, 2006	21.06	21.13	21.01	21.13	4,456,858	+0.08(+0.37%)
Nov 20, 2006	20.99	21.10	20.92	21.05	3,978,433	+0.00(+0.02%)
Nov 17, 2006	21.01	21.06	20.89	21.04	4,610,558	+0.13(+0.62%)
Nov 16, 2006	21.16	21.16	20.88	20.91	4,719,392	+0.02(+0.11%)
Nov 15, 2006	20.86	20.96	20.78	20.89	4,708,286	+0.24(+1.14%)
Nov 14, 2006	20.58	20.67	20.51	20.65	4,694,071	+0.11(+0.55%)
Nov 13, 2006	20.26	20.57	20.26	20.54	4,299,604	+0.35(+1.73%)
Nov 10, 2006	20.18	20.23	20.11	20.19	3,836,727	+0.04(+0.20%)
Nov 09, 2006	20.06	20.29	20.06	20.15	6,501,602	+0.34(+1.73%)
Nov 08, 2006	19.70	19.86	19.61	19.81	3,555,536	-0.03(-0.14%)
Nov 07, 2006	19.90	19.99	19.81	19.84	4,009,084	-0.12(-0.62%)
Nov 06, 2006	19.74	20.00	19.71	19.96	4,548,367	+0.39(+2.01%)
Nov 03, 2006	19.54	19.59	19.44	19.57	2,996,707	+0.09(+0.49%)
Nov 02, 2006	19.27	19.47	19.26	19.47	4,491,063	+0.23(+1.22%)
Nov 01, 2006	19.47	19.47	19.19	19.24	5,821,946	-0.03(-0.15%)
Oct 31, 2006	19.21	19.30	19.15	19.27	2,436,990	+0.30(+1.59%)
Oct 30, 2006	19.04	19.04	18.79	18.97	3,195,273	-0.05(-0.24%)
Oct 27, 2006	19.13	19.16	18.97	19.01	4,768,700	-0.39(-2.03%)
Oct 26, 2006	19.33	19.45	19.30	19.40	3,230,811	+0.13(+0.68%)
Oct 25, 2006	19.22	19.33	19.18	19.27	3,073,557	+0.05(+0.26%)
Oct 24, 2006	19.17	19.24	19.09	19.22	2,813,688	+0.09(+0.47%)
Oct 23, 2006	19.13	19.16	18.95	19.13	2,247,308	+0.01(+0.05%)
Oct 20, 2006	19.16	19.20	19.09	19.13	2,204,663	+0.01(+0.06%)
Oct 19, 2006	19.05	19.13	19.02	19.11	1,846,622	+0.04(+0.21%)
Oct 18, 2006	19.02	19.18	18.98	19.07	1,919,030	+0.19(+1.01%)
Oct 17, 2006	19.00	19.02	18.74	18.88	2,473,860	-0.15(-0.80%)
Oct 16, 2006	18.99	19.10	18.92	19.04	2,275,294	+0.10(+0.55%)
Oct 13, 2006	18.89	18.99	18.86	18.93	2,388,126	-0.02(-0.12%)
Oct 12, 2006	18.79	19.01	18.71	18.95	3,191,275	+0.36(+1.94%)
Oct 11, 2006	18.54	18.67	18.51	18.59	1,523,674	+0.08(+0.43%)
Oct 10, 2006	18.46	18.53	18.41	18.52	1,588,974	+0.18(+0.97%)
Oct 09, 2006	18.48	18.48	18.22	18.34	1,820,413	-0.15(-0.81%)
Oct 06, 2006	18.46	18.52	18.35	18.49	1,585,420	-0.17(-0.94%)
Oct 05, 2006	18.58	18.68	18.53	18.66	1,509,903	+0.04(+0.22%)
Oct 04, 2006	18.31	18.62	18.25	18.62	1,710,690	+0.27(+1.50%)
Oct 03, 2006	18.32	18.42	18.22	18.35	2,937,626	+0.02(+0.14%)
Oct 02, 2006	18.36	18.44	18.28	18.32	2,043,411	+0.01(+0.05%)
Sep 29, 2006	18.33	18.38	18.26	18.31	2,065,622	-0.05(-0.27%)
Sep 28, 2006	18.39	18.45	18.29	18.36	1,965,673	+0.07(+0.39%)
Sep 27, 2006	18.30	18.33	18.21	18.29	2,317,495	+0.11(+0.62%)
Sep 26, 2006	18.15	18.19	17.95	18.18	2,228,651	-0.23(-1.22%)
Sep 25, 2006	18.27	18.42	18.09	18.40	1,944,350	+0.24(+1.30%)
Sep 22, 2006	18.29	18.29	18.05	18.17	2,422,331	-0.07(-0.37%)
Sep 21, 2006	18.48	18.48	18.21	18.23	2,150,912	-0.09(-0.49%)
Sep 20, 2006	18.27	18.35	18.23	18.32	2,768,378	+0.43(+2.39%)
Sep 19, 2006	18.18	18.18	17.78	17.90	2,332,598	-0.23(-1.25%)
Sep 18, 2006	18.05	18.17	17.98	18.12	1,793,315	+0.22(+1.23%)
Sep 15, 2006	17.90	17.95	17.82	17.90	1,455,708	+0.06(+0.35%)
Sep 14, 2006	17.91	17.91	17.77	17.84	1,543,219	-0.20(-1.10%)
Sep 13, 2006	17.84	18.06	17.83	18.04	2,118,484	+0.20(+1.12%)
Sep 12, 2006	17.71	17.86	17.66	17.84	2,216,213	+0.32(+1.82%)
Sep 11, 2006	17.67	17.67	17.40	17.52	3,367,186	-0.31(-1.74%)
Sep 08, 2006	17.77	17.84	17.75	17.83	982,614	+0.09(+0.51%)
Sep 07, 2006	17.67	17.83	17.60	17.74	2,221,988	-0.07(-0.38%)
Sep 06, 2006	17.91	17.98	17.77	17.81	1,882,159	-0.35(-1.91%)
Sep 05, 2006	18.16	18.17	18.04	18.15	2,240,645	+0.14(+0.79%)

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.