Skip to main content

China Largecap Ishares ETF (NY: FXI )

23.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 36.15 36.17 35.78 35.98 54,482,200 -0.86(-2.33%)
Jan 30, 2020 36.48 36.94 36.27 36.84 58,055,072 -0.46(-1.24%)
Jan 29, 2020 37.51 37.59 37.25 37.31 37,787,332 +0.23(+0.61%)
Jan 28, 2020 36.86 37.21 36.66 37.08 49,740,508 +0.48(+1.31%)
Jan 27, 2020 36.27 37.08 36.05 36.60 110,378,456 -1.75(-4.56%)
Jan 24, 2020 38.77 38.80 38.12 38.35 55,023,460 -0.51(-1.31%)
Jan 23, 2020 38.50 38.95 38.34 38.85 67,003,108 -0.51(-1.29%)
Jan 22, 2020 39.61 39.61 39.22 39.36 47,339,424 +0.43(+1.12%)
Jan 21, 2020 39.15 39.26 38.92 38.93 67,928,184 -1.92(-4.70%)
Jan 17, 2020 40.78 40.85 40.67 40.85 19,947,188 +0.19(+0.47%)
Jan 16, 2020 40.49 40.66 40.45 40.66 20,327,642 +0.30(+0.74%)
Jan 15, 2020 40.39 40.48 40.34 40.36 21,111,842 -0.23(-0.56%)
Jan 14, 2020 40.50 40.64 40.43 40.58 44,222,148 -0.42(-1.02%)
Jan 13, 2020 40.57 41.01 40.52 41.00 33,991,280 +0.69(+1.71%)
Jan 10, 2020 40.25 40.40 40.17 40.31 23,505,736 +0.13(+0.32%)
Jan 09, 2020 40.16 40.21 40.06 40.19 26,559,518 +0.36(+0.91%)
Jan 08, 2020 39.57 40.03 39.52 39.82 30,525,352 -0.03(-0.07%)
Jan 07, 2020 39.86 39.93 39.75 39.85 17,806,204 -0.10(-0.25%)
Jan 06, 2020 39.77 39.96 39.74 39.95 14,012,071 +0.19(+0.48%)
Jan 03, 2020 39.83 40.07 39.75 39.76 23,138,972 -0.88(-2.16%)
Jan 02, 2020 40.20 40.64 40.17 40.64 28,219,582 +1.13(+2.87%)
Dec 31, 2019 39.45 39.57 39.30 39.51 15,074,418 +0.13(+0.32%)
Dec 30, 2019 39.76 39.77 39.35 39.38 14,489,144 -0.20(-0.50%)
Dec 27, 2019 39.61 39.71 39.49 39.58 22,330,230 +0.14(+0.37%)
Dec 26, 2019 39.21 39.45 39.17 39.43 11,764,811 +0.39(+1.00%)
Dec 24, 2019 39.03 39.09 38.96 39.04 5,267,697 +0.07(+0.19%)
Dec 23, 2019 38.94 39.04 38.88 38.97 9,605,753 -0.04(-0.09%)
Dec 20, 2019 38.99 39.13 38.97 39.01 28,852,178 +0.15(+0.40%)
Dec 19, 2019 38.73 38.87 38.72 38.85 12,098,471 -0.08(-0.21%)
Dec 18, 2019 38.96 38.99 38.89 38.94 12,669,323 +0.11(+0.28%)
Dec 17, 2019 38.74 38.92 38.69 38.83 29,956,762 +0.49(+1.28%)
Dec 16, 2019 38.35 38.41 38.27 38.34 29,492,456 +0.48(+1.26%)
Dec 13, 2019 38.16 38.56 37.85 37.86 62,094,788 -0.16(-0.42%)
Dec 12, 2019 37.31 38.06 37.29 38.02 70,071,232 +0.68(+1.83%)
Dec 11, 2019 37.07 37.39 37.03 37.34 43,015,868 +0.71(+1.94%)
Dec 10, 2019 36.62 36.70 36.55 36.62 13,106,433 +0.14(+0.39%)
Dec 09, 2019 36.68 36.74 36.48 36.48 17,058,154 -0.17(-0.46%)
Dec 06, 2019 36.75 36.78 36.63 36.65 19,693,378 +0.30(+0.83%)
Dec 05, 2019 36.38 36.45 36.29 36.35 18,273,750 +0.02(+0.05%)
Dec 04, 2019 36.36 36.41 36.30 36.33 16,178,386 +0.15(+0.42%)
Dec 03, 2019 36.06 36.18 35.87 36.18 33,891,268 -0.21(-0.59%)
Dec 02, 2019 36.54 36.55 36.32 36.39 30,754,628 +0.01(+0.02%)
Nov 29, 2019 36.40 36.46 36.30 36.38 29,573,034 -1.00(-2.69%)
Nov 27, 2019 37.34 37.43 37.27 37.39 13,844,550 -0.04(-0.09%)
Nov 26, 2019 37.29 37.47 37.16 37.42 23,679,644 +0.09(+0.24%)
Nov 25, 2019 37.15 37.38 37.08 37.34 29,874,306 +0.61(+1.67%)
Nov 22, 2019 36.82 36.83 36.62 36.72 16,573,740 -0.06(-0.17%)
Nov 21, 2019 36.63 36.78 36.54 36.78 23,154,386 -0.05(-0.14%)
Nov 20, 2019 36.94 37.04 36.70 36.84 27,439,380 -0.20(-0.55%)
Nov 19, 2019 37.18 37.20 36.95 37.04 30,991,106 +0.37(+1.02%)
Nov 18, 2019 36.75 36.80 36.66 36.67 16,483,565 +0.12(+0.32%)
Nov 15, 2019 36.49 36.60 36.44 36.55 26,730,424 +0.08(+0.22%)
Nov 14, 2019 36.42 36.51 36.27 36.47 29,104,598 -0.10(-0.27%)
Nov 13, 2019 36.48 36.68 36.46 36.57 35,425,008 -0.50(-1.34%)
Nov 12, 2019 37.22 37.28 37.00 37.07 30,081,876 -0.33(-0.88%)
Nov 11, 2019 37.13 37.41 37.12 37.40 25,863,452 -0.59(-1.54%)
Nov 08, 2019 38.04 38.11 37.85 37.98 38,125,060 -0.28(-0.72%)
Nov 07, 2019 38.28 38.46 38.18 38.26 36,416,908 +0.32(+0.84%)
Nov 06, 2019 38.13 38.17 37.90 37.94 25,029,404 -0.07(-0.19%)
Nov 05, 2019 38.01 38.06 37.90 38.01 25,054,788 +0.23(+0.61%)
Nov 04, 2019 37.90 37.96 37.72 37.78 33,837,348 +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.