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 (%)
Nov 29, 2019 36.41 36.48 36.32 36.40 29,562,942 -1.00(-2.69%)
Nov 27, 2019 37.35 37.45 37.29 37.40 13,839,826 -0.04(-0.10%)
Nov 26, 2019 37.30 37.48 37.17 37.44 23,671,564 +0.09(+0.24%)
Nov 25, 2019 37.16 37.39 37.09 37.35 29,864,112 +0.61(+1.67%)
Nov 22, 2019 36.83 36.84 36.63 36.73 16,568,084 -0.06(-0.17%)
Nov 21, 2019 36.65 36.80 36.55 36.80 23,146,486 -0.05(-0.14%)
Nov 20, 2019 36.96 37.05 36.71 36.85 27,430,016 -0.20(-0.55%)
Nov 19, 2019 37.19 37.21 36.97 37.05 30,980,530 +0.37(+1.02%)
Nov 18, 2019 36.76 36.81 36.67 36.68 16,477,940 +0.12(+0.32%)
Nov 15, 2019 36.50 36.61 36.45 36.57 26,721,302 +0.08(+0.22%)
Nov 14, 2019 36.43 36.52 36.28 36.49 29,094,666 -0.10(-0.27%)
Nov 13, 2019 36.49 36.69 36.47 36.58 35,412,920 -0.50(-1.34%)
Nov 12, 2019 37.23 37.29 37.01 37.08 30,071,610 -0.33(-0.88%)
Nov 11, 2019 37.14 37.42 37.13 37.41 25,854,626 -0.59(-1.54%)
Nov 08, 2019 38.05 38.12 37.86 38.00 38,112,048 -0.28(-0.72%)
Nov 07, 2019 38.29 38.47 38.19 38.27 36,404,480 +0.32(+0.84%)
Nov 06, 2019 38.14 38.18 37.92 37.95 25,020,864 -0.07(-0.19%)
Nov 05, 2019 38.02 38.08 37.91 38.02 25,046,238 +0.23(+0.61%)
Nov 04, 2019 37.92 37.97 37.73 37.79 33,825,804 +0.45(+1.21%)
Nov 01, 2019 37.19 37.38 37.16 37.34 35,553,300 +0.76(+2.07%)
Oct 31, 2019 36.72 36.73 36.41 36.58 27,760,130 -0.16(-0.44%)
Oct 30, 2019 36.61 36.81 36.45 36.74 25,811,908 -0.12(-0.31%)
Oct 29, 2019 36.79 36.95 36.78 36.86 18,578,354 -0.37(-1.00%)
Oct 28, 2019 37.22 37.32 37.21 37.23 25,751,348 +0.35(+0.94%)
Oct 25, 2019 36.63 36.94 36.61 36.89 20,570,544 +0.23(+0.63%)
Oct 24, 2019 36.77 36.78 36.61 36.65 15,877,693 -0.03(-0.07%)
Oct 23, 2019 36.57 36.72 36.50 36.68 18,021,912 -0.11(-0.29%)
Oct 22, 2019 36.81 36.89 36.77 36.79 17,963,638 -0.30(-0.82%)
Oct 21, 2019 37.03 37.09 36.91 37.09 20,968,366 +0.43(+1.16%)
Oct 18, 2019 36.86 36.97 36.66 36.66 28,519,332 -0.40(-1.08%)
Oct 17, 2019 37.13 37.16 37.01 37.06 18,851,014 +0.15(+0.41%)
Oct 16, 2019 36.86 36.99 36.80 36.91 18,306,720 -0.02(-0.05%)
Oct 15, 2019 36.76 37.07 36.74 36.93 25,969,358 +0.35(+0.95%)
Oct 14, 2019 36.75 36.79 36.58 36.58 13,674,649 -0.16(-0.44%)
Oct 11, 2019 36.89 37.06 36.65 36.74 54,801,952 +0.52(+1.42%)
Oct 10, 2019 35.95 36.32 35.93 36.23 39,345,076 +0.44(+1.24%)
Oct 09, 2019 35.83 35.93 35.73 35.78 31,565,568 +0.50(+1.41%)
Oct 08, 2019 35.51 35.59 35.28 35.29 33,062,998 -0.24(-0.68%)
Oct 07, 2019 35.55 35.77 35.49 35.53 25,433,208 -0.25(-0.70%)
Oct 04, 2019 35.57 35.80 35.45 35.77 26,700,042 -0.06(-0.17%)
Oct 03, 2019 35.67 35.85 35.51 35.84 26,923,666 +0.57(+1.61%)
Oct 02, 2019 35.29 35.34 35.12 35.27 26,145,614 +0.04(+0.10%)
Oct 01, 2019 35.47 35.50 35.12 35.23 28,692,102 -0.15(-0.43%)
Sep 30, 2019 35.46 35.59 35.37 35.38 23,542,414 +0.31(+0.89%)
Sep 27, 2019 35.47 35.60 34.89 35.07 62,099,244 -0.41(-1.15%)
Sep 26, 2019 35.58 35.62 35.38 35.48 28,899,138 -0.24(-0.67%)
Sep 25, 2019 35.61 35.77 35.43 35.72 20,834,000 +0.12(+0.35%)
Sep 24, 2019 35.85 35.86 35.54 35.60 29,046,370 -0.44(-1.21%)
Sep 23, 2019 35.81 36.04 35.80 36.03 17,300,250 -0.01(-0.02%)
Sep 20, 2019 36.21 36.27 35.91 36.04 35,664,660 -0.13(-0.37%)
Sep 19, 2019 36.31 36.39 36.15 36.17 20,379,002 -0.26(-0.71%)
Sep 18, 2019 36.53 36.57 36.18 36.43 22,769,420 -0.25(-0.68%)
Sep 17, 2019 36.42 36.71 36.37 36.68 16,187,583 -0.18(-0.48%)
Sep 16, 2019 36.91 37.00 36.78 36.86 35,432,408 -0.39(-1.05%)
Sep 13, 2019 37.21 37.31 37.16 37.25 21,410,898 +0.37(+1.01%)
Sep 12, 2019 36.85 37.15 36.73 36.88 27,758,776 +0.13(+0.36%)
Sep 11, 2019 36.63 36.79 36.56 36.74 31,267,414 +0.55(+1.52%)
Sep 10, 2019 36.21 36.33 36.12 36.19 17,114,352 +0.02(+0.05%)
Sep 09, 2019 36.16 36.25 36.08 36.17 15,631,954 +0.07(+0.20%)
Sep 06, 2019 36.17 36.19 36.08 36.10 18,068,374 +0.07(+0.20%)
Sep 05, 2019 36.02 36.17 35.99 36.03 31,135,752 +0.43(+1.20%)
Sep 04, 2019 35.60 35.61 35.41 35.61 33,829,692 +0.82(+2.35%)
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.