Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.12 +0.31 (+1.30%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 43.03 43.19 42.97 43.09 14,803,941 -0.50(-1.15%)
Jun 29, 2021 43.35 43.62 43.23 43.59 17,408,564 -0.33(-0.74%)
Jun 28, 2021 43.84 43.99 43.80 43.92 10,428,217 +0.10(+0.23%)
Jun 25, 2021 43.66 43.83 43.53 43.82 22,963,212 +0.82(+1.90%)
Jun 24, 2021 42.79 43.00 42.75 43.00 12,378,171 +0.45(+1.05%)
Jun 23, 2021 42.55 42.81 42.52 42.55 14,042,993 +0.53(+1.26%)
Jun 22, 2021 41.91 42.10 41.89 42.02 13,381,048 -0.34(-0.81%)
Jun 21, 2021 42.21 42.38 41.99 42.37 13,096,101 -0.01(-0.02%)
Jun 18, 2021 42.46 42.55 42.28 42.38 18,215,898 +0.05(+0.11%)
Jun 17, 2021 42.06 42.39 41.99 42.33 22,691,690 +0.59(+1.40%)
Jun 16, 2021 42.10 42.19 41.59 41.74 26,538,732 -0.65(-1.54%)
Jun 15, 2021 42.60 42.64 42.34 42.39 18,567,626 -0.59(-1.36%)
Jun 14, 2021 42.86 43.05 42.75 42.98 15,909,508 +0.13(+0.30%)
Jun 11, 2021 42.94 42.99 42.74 42.85 11,027,669 -0.10(-0.24%)
Jun 10, 2021 42.82 43.00 42.72 42.95 14,053,837 +0.23(+0.55%)
Jun 09, 2021 42.76 42.93 42.65 42.72 13,665,789 +0.00(+0.00%)
Jun 08, 2021 42.84 42.91 42.59 42.72 12,129,075 -0.20(-0.48%)
Jun 07, 2021 42.96 42.97 42.70 42.92 12,883,585 -0.46(-1.07%)
Jun 04, 2021 43.30 43.41 43.26 43.39 10,738,149 +0.45(+1.04%)
Jun 03, 2021 43.15 43.19 42.90 42.94 22,339,058 -0.87(-1.99%)
Jun 02, 2021 43.91 43.91 43.68 43.81 14,943,256 -0.18(-0.40%)
Jun 01, 2021 44.10 44.12 43.79 43.99 26,088,412 +1.12(+2.62%)
May 28, 2021 42.72 42.96 42.72 42.87 14,793,094 -0.15(-0.34%)
May 27, 2021 42.93 43.05 42.72 43.02 16,047,639 -0.03(-0.06%)
May 26, 2021 43.04 43.09 42.96 43.04 14,173,856 +0.26(+0.61%)
May 25, 2021 42.74 42.87 42.63 42.78 22,612,938 +0.99(+2.37%)
May 24, 2021 41.85 41.93 41.69 41.79 13,052,076 -0.06(-0.13%)
May 21, 2021 42.30 42.30 41.81 41.85 16,974,222 -0.41(-0.97%)
May 20, 2021 42.01 42.35 41.99 42.26 20,590,628 +0.42(+1.00%)
May 19, 2021 41.25 41.92 41.19 41.84 22,057,806 +0.12(+0.29%)
May 18, 2021 41.67 41.94 41.58 41.72 20,485,366 +0.33(+0.81%)
May 17, 2021 41.18 41.38 41.09 41.38 17,875,150 +0.40(+0.97%)
May 14, 2021 40.70 41.09 40.56 40.99 21,276,042 +0.61(+1.52%)
May 13, 2021 40.93 41.06 40.24 40.37 26,861,912 -0.58(-1.43%)
May 12, 2021 41.38 41.44 40.89 40.96 18,409,964 -0.51(-1.23%)
May 11, 2021 40.77 41.55 40.72 41.47 18,905,548 -0.01(-0.02%)
May 10, 2021 42.09 42.12 41.44 41.48 30,528,714 -1.21(-2.84%)
May 07, 2021 42.63 42.90 42.58 42.69 20,198,622 +0.11(+0.26%)
May 06, 2021 42.44 42.63 42.30 42.58 14,523,734 +0.12(+0.28%)
May 05, 2021 42.52 42.65 42.37 42.46 11,380,359 +0.21(+0.50%)
May 04, 2021 42.54 42.65 42.05 42.25 22,299,388 -0.43(-1.00%)
May 03, 2021 42.70 42.94 42.57 42.67 11,463,514 -0.23(-0.54%)
Apr 30, 2021 43.00 43.11 42.77 42.90 29,199,848 -0.89(-2.03%)
Apr 29, 2021 44.00 44.01 43.43 43.79 20,679,442 -0.04(-0.08%)
Apr 28, 2021 43.75 44.07 43.66 43.83 12,217,068 +0.20(+0.47%)
Apr 27, 2021 43.48 43.70 43.48 43.63 15,530,976 +0.18(+0.41%)
Apr 26, 2021 43.30 43.48 43.21 43.45 20,751,928 -0.67(-1.51%)
Apr 23, 2021 43.96 44.22 43.90 44.12 15,233,428 +0.57(+1.32%)
Apr 22, 2021 43.41 43.68 43.30 43.54 25,358,542 +0.13(+0.30%)
Apr 21, 2021 42.98 43.42 42.82 43.41 17,765,490 +0.06(+0.13%)
Apr 20, 2021 43.55 43.73 43.21 43.36 11,958,592 -0.12(-0.28%)
Apr 19, 2021 43.43 43.54 43.27 43.48 14,247,108 -0.01(-0.02%)
Apr 16, 2021 43.64 43.64 43.40 43.49 17,576,410 +0.24(+0.56%)
Apr 15, 2021 43.24 43.44 43.16 43.25 17,512,582 +0.06(+0.13%)
Apr 14, 2021 43.51 43.59 43.14 43.19 19,205,826 +0.14(+0.32%)
Apr 13, 2021 42.90 43.21 42.84 43.05 20,632,334 -0.03(-0.06%)
Apr 12, 2021 42.98 43.16 42.79 43.08 18,168,098 -0.06(-0.13%)
Apr 09, 2021 43.12 43.16 42.97 43.14 25,906,558 -0.54(-1.23%)
Apr 08, 2021 43.83 43.93 43.66 43.67 21,760,268 +0.57(+1.31%)
Apr 07, 2021 43.01 43.17 42.80 43.11 29,552,444 -1.00(-2.27%)
Apr 06, 2021 43.97 44.47 43.77 44.11 21,986,524 +0.08(+0.19%)
Apr 05, 2021 44.33 44.33 43.92 44.03 11,444,408 +0.04(+0.08%)
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.