Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 35.14 35.48 34.77 35.44 54,153,016 +0.73(+2.09%)
May 28, 2020 34.93 35.17 34.66 34.71 31,100,744 +0.11(+0.31%)
May 27, 2020 34.77 34.78 34.30 34.60 31,298,780 -0.19(-0.55%)
May 26, 2020 35.06 35.17 34.66 34.79 44,537,336 +0.76(+2.24%)
May 22, 2020 34.20 34.22 33.89 34.03 44,228,024 -0.94(-2.70%)
May 21, 2020 35.23 35.37 34.90 34.97 36,568,268 -0.98(-2.73%)
May 20, 2020 35.99 36.15 35.73 35.95 26,114,294 +0.52(+1.46%)
May 19, 2020 35.66 35.83 35.43 35.44 23,770,032 -0.37(-1.04%)
May 18, 2020 35.39 35.88 35.37 35.81 30,542,230 +1.37(+3.98%)
May 15, 2020 34.35 34.54 34.30 34.44 28,033,372 -0.51(-1.45%)
May 14, 2020 34.49 35.03 34.40 34.95 37,073,432 -0.15(-0.41%)
May 13, 2020 35.46 35.50 34.83 35.09 47,005,484 +0.11(+0.31%)
May 12, 2020 35.31 35.52 34.98 34.98 43,048,764 -0.31(-0.87%)
May 11, 2020 35.27 35.42 35.19 35.29 17,820,100 -0.16(-0.46%)
May 08, 2020 35.22 35.54 35.19 35.46 30,636,024 +0.79(+2.28%)
May 07, 2020 34.78 34.84 34.58 34.67 17,661,768 +0.09(+0.26%)
May 06, 2020 34.87 34.92 34.54 34.58 19,140,828 +0.09(+0.26%)
May 05, 2020 34.48 34.64 34.42 34.48 27,890,276 +0.34(+1.01%)
May 04, 2020 33.89 34.15 33.78 34.14 30,973,410 +0.32(+0.94%)
May 01, 2020 34.33 34.38 33.76 33.82 60,058,820 -1.20(-3.42%)
Apr 30, 2020 35.86 36.06 34.92 35.02 50,122,940 -0.94(-2.62%)
Apr 29, 2020 35.94 36.12 35.85 35.96 22,376,096 +0.57(+1.62%)
Apr 28, 2020 35.96 35.97 35.39 35.39 26,049,798 +0.04(+0.10%)
Apr 27, 2020 35.11 35.38 35.06 35.36 18,631,466 +0.70(+2.02%)
Apr 24, 2020 34.62 34.66 34.39 34.66 14,086,218 +0.34(+1.00%)
Apr 23, 2020 34.59 34.92 34.30 34.31 21,563,212 -0.15(-0.42%)
Apr 22, 2020 34.48 34.50 34.37 34.46 18,650,516 +0.82(+2.43%)
Apr 21, 2020 33.89 34.01 33.63 33.64 28,340,186 -0.93(-2.68%)
Apr 20, 2020 34.59 34.92 34.51 34.57 19,842,812 -0.29(-0.83%)
Apr 17, 2020 34.87 34.91 34.57 34.86 32,402,972 +0.59(+1.72%)
Apr 16, 2020 34.32 34.34 34.07 34.27 22,939,932 +0.14(+0.40%)
Apr 15, 2020 34.20 34.33 34.00 34.13 28,048,084 -0.81(-2.31%)
Apr 14, 2020 34.96 35.07 34.84 34.94 39,517,692 +0.54(+1.58%)
Apr 13, 2020 34.36 34.48 34.04 34.39 23,221,376 +0.03(+0.08%)
Apr 09, 2020 34.72 34.95 34.34 34.37 24,167,130 -0.23(-0.66%)
Apr 08, 2020 34.39 34.69 34.19 34.59 16,226,803 +0.03(+0.08%)
Apr 07, 2020 35.42 35.48 34.41 34.57 31,910,902 -0.11(-0.31%)
Apr 06, 2020 34.32 34.75 34.23 34.68 26,017,040 +1.20(+3.58%)
Apr 03, 2020 33.86 33.97 33.37 33.48 20,816,818 -0.45(-1.34%)
Apr 02, 2020 33.51 33.99 33.41 33.93 36,436,660 +1.25(+3.83%)
Apr 01, 2020 33.48 33.59 32.66 32.68 31,302,332 -1.39(-4.08%)
Mar 31, 2020 34.04 34.39 33.86 34.07 18,815,618 +0.13(+0.37%)
Mar 30, 2020 33.31 33.96 33.13 33.94 24,791,686 +1.18(+3.60%)
Mar 27, 2020 32.91 33.30 32.68 32.76 43,507,584 -2.04(-5.87%)
Mar 26, 2020 33.88 34.85 33.51 34.80 37,514,740 +0.93(+2.73%)
Mar 25, 2020 33.47 34.25 33.19 33.88 36,504,668 +0.51(+1.52%)
Mar 24, 2020 33.01 33.39 32.70 33.37 43,463,996 +2.11(+6.77%)
Mar 23, 2020 31.64 31.70 30.80 31.25 41,835,964 -0.02(-0.06%)
Mar 20, 2020 32.26 32.36 31.00 31.27 56,455,280 +0.58(+1.89%)
Mar 19, 2020 30.49 31.37 30.04 30.69 43,379,444 -0.14(-0.44%)
Mar 18, 2020 30.48 31.36 30.15 30.83 61,864,552 -1.85(-5.67%)
Mar 17, 2020 31.67 32.78 31.23 32.68 45,741,852 +1.91(+6.19%)
Mar 16, 2020 30.75 32.25 30.54 30.77 53,115,072 -3.53(-10.29%)
Mar 13, 2020 34.94 34.97 32.94 34.30 72,925,200 +1.82(+5.59%)
Mar 12, 2020 32.81 33.14 32.03 32.49 86,670,496 -2.72(-7.73%)
Mar 11, 2020 35.47 35.67 35.09 35.21 54,480,564 -1.24(-3.41%)
Mar 10, 2020 36.28 36.51 35.68 36.45 51,507,008 +1.39(+3.96%)
Mar 09, 2020 34.96 35.47 34.49 35.07 63,514,208 -1.47(-4.02%)
Mar 06, 2020 36.54 36.68 36.19 36.54 51,485,900 -0.74(-2.00%)
Mar 05, 2020 37.58 37.70 37.18 37.28 45,057,664 -0.16(-0.44%)
Mar 04, 2020 37.35 37.49 37.21 37.44 33,620,956 +0.40(+1.08%)
Mar 03, 2020 37.19 37.74 36.83 37.04 67,048,904 -0.24(-0.63%)
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.