Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 36.23 36.25 35.86 36.06 54,361,172 -0.86(-2.33%)
Jan 30, 2020 36.56 37.03 36.35 36.93 57,926,108 -0.46(-1.24%)
Jan 29, 2020 37.60 37.67 37.33 37.39 37,703,388 +0.23(+0.61%)
Jan 28, 2020 36.94 37.29 36.74 37.16 49,630,012 +0.48(+1.31%)
Jan 27, 2020 36.35 37.16 36.13 36.68 110,133,256 -1.75(-4.56%)
Jan 24, 2020 38.86 38.89 38.21 38.43 54,901,228 -0.51(-1.31%)
Jan 23, 2020 38.59 39.04 38.42 38.94 66,854,264 -0.51(-1.29%)
Jan 22, 2020 39.69 39.69 39.30 39.45 47,234,264 +0.44(+1.12%)
Jan 21, 2020 39.24 39.35 39.00 39.01 67,777,280 -1.92(-4.70%)
Jan 17, 2020 40.87 40.94 40.76 40.94 19,902,876 +0.19(+0.47%)
Jan 16, 2020 40.58 40.75 40.54 40.75 20,282,484 +0.30(+0.74%)
Jan 15, 2020 40.48 40.57 40.43 40.45 21,064,942 -0.23(-0.56%)
Jan 14, 2020 40.59 40.73 40.52 40.67 44,123,912 -0.42(-1.02%)
Jan 13, 2020 40.66 41.10 40.61 41.09 33,915,772 +0.69(+1.71%)
Jan 10, 2020 40.34 40.49 40.26 40.40 23,453,520 +0.13(+0.32%)
Jan 09, 2020 40.25 40.30 40.15 40.27 26,500,518 +0.36(+0.91%)
Jan 08, 2020 39.66 40.12 39.60 39.91 30,457,542 -0.03(-0.07%)
Jan 07, 2020 39.95 40.02 39.84 39.94 17,766,648 -0.10(-0.25%)
Jan 06, 2020 39.86 40.05 39.83 40.04 13,980,944 +0.19(+0.48%)
Jan 03, 2020 39.92 40.16 39.83 39.85 23,087,570 -0.88(-2.16%)
Jan 02, 2020 40.29 40.73 40.26 40.73 28,156,894 +1.13(+2.87%)
Dec 31, 2019 39.54 39.66 39.39 39.59 15,040,931 +0.13(+0.32%)
Dec 30, 2019 39.85 39.86 39.44 39.47 14,456,957 -0.20(-0.50%)
Dec 27, 2019 39.70 39.80 39.58 39.67 22,280,624 +0.15(+0.37%)
Dec 26, 2019 39.29 39.54 39.26 39.52 11,738,676 +0.39(+1.00%)
Dec 24, 2019 39.11 39.18 39.05 39.13 5,255,995 +0.07(+0.19%)
Dec 23, 2019 39.02 39.13 38.97 39.06 9,584,414 -0.04(-0.09%)
Dec 20, 2019 39.08 39.21 39.05 39.09 28,788,084 +0.15(+0.40%)
Dec 19, 2019 38.81 38.96 38.80 38.94 12,071,595 -0.08(-0.21%)
Dec 18, 2019 39.05 39.08 38.98 39.02 12,641,179 +0.11(+0.28%)
Dec 17, 2019 38.82 39.00 38.78 38.91 29,890,214 +0.49(+1.28%)
Dec 16, 2019 38.43 38.50 38.35 38.42 29,426,940 +0.48(+1.26%)
Dec 13, 2019 38.25 38.64 37.94 37.94 61,956,388 -0.16(-0.42%)
Dec 12, 2019 37.39 38.15 37.37 38.10 69,915,048 +0.69(+1.83%)
Dec 11, 2019 37.15 37.47 37.12 37.42 42,919,992 +0.71(+1.94%)
Dec 10, 2019 36.71 36.78 36.63 36.71 13,077,221 +0.14(+0.39%)
Dec 09, 2019 36.76 36.82 36.56 36.56 17,020,134 -0.17(-0.46%)
Dec 06, 2019 36.83 36.87 36.72 36.73 19,649,484 +0.30(+0.83%)
Dec 05, 2019 36.46 36.53 36.37 36.43 18,233,022 +0.02(+0.05%)
Dec 04, 2019 36.44 36.49 36.39 36.41 16,142,327 +0.15(+0.42%)
Dec 03, 2019 36.15 36.26 35.95 36.26 33,815,728 -0.21(-0.59%)
Dec 02, 2019 36.62 36.63 36.40 36.47 30,686,082 +0.01(+0.02%)
Nov 29, 2019 36.48 36.55 36.39 36.47 29,507,122 -1.01(-2.69%)
Nov 27, 2019 37.42 37.52 37.36 37.47 13,813,693 -0.04(-0.09%)
Nov 26, 2019 37.37 37.55 37.24 37.51 23,626,866 +0.09(+0.24%)
Nov 25, 2019 37.23 37.46 37.16 37.42 29,807,722 +0.61(+1.67%)
Nov 22, 2019 36.90 36.91 36.70 36.80 16,536,800 -0.06(-0.17%)
Nov 21, 2019 36.72 36.87 36.62 36.87 23,102,780 -0.05(-0.14%)
Nov 20, 2019 37.03 37.12 36.78 36.92 27,378,222 -0.20(-0.55%)
Nov 19, 2019 37.26 37.29 37.04 37.12 30,922,032 +0.37(+1.02%)
Nov 18, 2019 36.83 36.88 36.74 36.75 16,446,826 +0.12(+0.32%)
Nov 15, 2019 36.57 36.68 36.52 36.63 26,670,846 +0.08(+0.22%)
Nov 14, 2019 36.50 36.59 36.35 36.55 29,039,728 -0.10(-0.27%)
Nov 13, 2019 36.56 36.76 36.54 36.65 35,346,052 -0.50(-1.34%)
Nov 12, 2019 37.30 37.37 37.08 37.15 30,014,828 -0.33(-0.88%)
Nov 11, 2019 37.21 37.49 37.20 37.48 25,805,806 -0.59(-1.54%)
Nov 08, 2019 38.12 38.19 37.94 38.07 38,040,084 -0.28(-0.72%)
Nov 07, 2019 38.36 38.54 38.26 38.35 36,335,740 +0.32(+0.84%)
Nov 06, 2019 38.21 38.26 37.99 38.02 24,973,618 -0.07(-0.19%)
Nov 05, 2019 38.10 38.15 37.98 38.10 24,998,944 +0.23(+0.61%)
Nov 04, 2019 37.99 38.04 37.80 37.86 33,761,932 +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.