Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.15 +0.02 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 36.23 36.26 35.87 36.07 54,351,804 -0.86(-2.33%)
Jan 30, 2020 36.57 37.03 36.36 36.93 57,916,124 -0.46(-1.24%)
Jan 29, 2020 37.60 37.68 37.34 37.40 37,696,892 +0.23(+0.61%)
Jan 28, 2020 36.95 37.30 36.75 37.17 49,621,460 +0.48(+1.31%)
Jan 27, 2020 36.36 37.17 36.13 36.69 110,114,280 -1.75(-4.56%)
Jan 24, 2020 38.87 38.89 38.21 38.44 54,891,768 -0.51(-1.31%)
Jan 23, 2020 38.59 39.05 38.43 38.95 66,842,744 -0.51(-1.29%)
Jan 22, 2020 39.70 39.70 39.31 39.46 47,226,124 +0.44(+1.12%)
Jan 21, 2020 39.25 39.36 39.01 39.02 67,765,600 -1.92(-4.70%)
Jan 17, 2020 40.88 40.94 40.76 40.94 19,899,446 +0.19(+0.47%)
Jan 16, 2020 40.59 40.75 40.54 40.75 20,278,990 +0.30(+0.74%)
Jan 15, 2020 40.49 40.57 40.44 40.45 21,061,312 -0.23(-0.56%)
Jan 14, 2020 40.60 40.74 40.53 40.68 44,116,308 -0.42(-1.02%)
Jan 13, 2020 40.66 41.11 40.62 41.10 33,909,928 +0.69(+1.71%)
Jan 10, 2020 40.35 40.49 40.26 40.41 23,449,478 +0.13(+0.32%)
Jan 09, 2020 40.25 40.31 40.15 40.28 26,495,952 +0.36(+0.91%)
Jan 08, 2020 39.66 40.13 39.61 39.92 30,452,294 -0.03(-0.07%)
Jan 07, 2020 39.95 40.03 39.85 39.95 17,763,588 -0.10(-0.25%)
Jan 06, 2020 39.86 40.05 39.84 40.05 13,978,535 +0.19(+0.48%)
Jan 03, 2020 39.93 40.16 39.84 39.86 23,083,592 -0.88(-2.16%)
Jan 02, 2020 40.30 40.74 40.26 40.74 28,152,042 +1.13(+2.87%)
Dec 31, 2019 39.55 39.66 39.39 39.60 15,038,340 +0.13(+0.32%)
Dec 30, 2019 39.86 39.86 39.45 39.47 14,454,466 -0.20(-0.50%)
Dec 27, 2019 39.71 39.81 39.58 39.67 22,276,786 +0.15(+0.37%)
Dec 26, 2019 39.30 39.55 39.27 39.53 11,736,653 +0.39(+1.00%)
Dec 24, 2019 39.12 39.18 39.06 39.14 5,255,089 +0.07(+0.19%)
Dec 23, 2019 39.03 39.14 38.97 39.07 9,582,763 -0.04(-0.09%)
Dec 20, 2019 39.08 39.22 39.06 39.10 28,783,124 +0.15(+0.40%)
Dec 19, 2019 38.82 38.97 38.81 38.95 12,069,515 -0.08(-0.21%)
Dec 18, 2019 39.06 39.08 38.98 39.03 12,639,001 +0.11(+0.28%)
Dec 17, 2019 38.83 39.01 38.78 38.92 29,885,064 +0.49(+1.28%)
Dec 16, 2019 38.44 38.50 38.36 38.43 29,421,870 +0.48(+1.26%)
Dec 13, 2019 38.25 38.65 37.94 37.95 61,945,708 -0.16(-0.42%)
Dec 12, 2019 37.40 38.16 37.38 38.11 69,903,000 +0.69(+1.83%)
Dec 11, 2019 37.16 37.48 37.12 37.43 42,912,596 +0.71(+1.94%)
Dec 10, 2019 36.71 36.78 36.64 36.71 13,074,967 +0.14(+0.39%)
Dec 09, 2019 36.77 36.83 36.57 36.57 17,017,202 -0.17(-0.46%)
Dec 06, 2019 36.84 36.87 36.72 36.74 19,646,098 +0.30(+0.83%)
Dec 05, 2019 36.46 36.53 36.37 36.44 18,229,878 +0.02(+0.05%)
Dec 04, 2019 36.45 36.50 36.39 36.42 16,139,545 +0.15(+0.42%)
Dec 03, 2019 36.15 36.27 35.96 36.27 33,809,900 -0.21(-0.59%)
Dec 02, 2019 36.62 36.64 36.41 36.48 30,680,792 +0.01(+0.02%)
Nov 29, 2019 36.49 36.55 36.39 36.47 29,502,036 -1.01(-2.69%)
Nov 27, 2019 37.43 37.52 37.36 37.48 13,811,312 -0.04(-0.10%)
Nov 26, 2019 37.38 37.56 37.25 37.51 23,622,794 +0.09(+0.24%)
Nov 25, 2019 37.24 37.47 37.17 37.43 29,802,584 +0.61(+1.67%)
Nov 22, 2019 36.91 36.92 36.70 36.81 16,533,950 -0.06(-0.17%)
Nov 21, 2019 36.72 36.87 36.62 36.87 23,098,798 -0.05(-0.14%)
Nov 20, 2019 37.03 37.13 36.78 36.93 27,373,504 -0.20(-0.55%)
Nov 19, 2019 37.26 37.29 37.04 37.13 30,916,702 +0.37(+1.02%)
Nov 18, 2019 36.84 36.89 36.75 36.76 16,443,991 +0.12(+0.32%)
Nov 15, 2019 36.58 36.69 36.53 36.64 26,666,248 +0.08(+0.22%)
Nov 14, 2019 36.51 36.60 36.36 36.56 29,034,722 -0.10(-0.27%)
Nov 13, 2019 36.57 36.77 36.54 36.66 35,339,960 -0.50(-1.34%)
Nov 12, 2019 37.31 37.37 37.09 37.16 30,009,656 -0.33(-0.88%)
Nov 11, 2019 37.22 37.50 37.21 37.49 25,801,358 -0.59(-1.54%)
Nov 08, 2019 38.13 38.20 37.94 38.08 38,033,528 -0.28(-0.72%)
Nov 07, 2019 38.37 38.55 38.27 38.35 36,329,476 +0.32(+0.84%)
Nov 06, 2019 38.22 38.26 38.00 38.03 24,969,314 -0.07(-0.19%)
Nov 05, 2019 38.10 38.16 37.99 38.10 24,994,636 +0.23(+0.61%)
Nov 04, 2019 38.00 38.05 37.81 37.87 33,756,112 +0.45(+1.21%)
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.