Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 34.88 34.88 34.66 34.78 17,458,494 -0.01(-0.03%)
Aug 29, 2019 34.73 34.85 34.59 34.79 24,204,790 +0.25(+0.72%)
Aug 28, 2019 34.40 34.60 34.32 34.54 16,066,251 -0.04(-0.13%)
Aug 27, 2019 34.71 34.81 34.54 34.58 20,272,440 +0.01(+0.03%)
Aug 26, 2019 34.60 34.64 34.42 34.57 25,602,488 +0.49(+1.43%)
Aug 23, 2019 34.57 34.87 34.03 34.09 49,144,092 -0.63(-1.82%)
Aug 22, 2019 34.78 34.85 34.58 34.72 18,355,460 -0.27(-0.76%)
Aug 21, 2019 35.10 35.10 34.83 34.98 24,628,806 +0.30(+0.87%)
Aug 20, 2019 34.85 34.86 34.65 34.68 17,820,390 -0.12(-0.36%)
Aug 19, 2019 35.05 35.09 34.71 34.81 30,511,866 +0.49(+1.42%)
Aug 16, 2019 34.20 34.41 34.20 34.32 30,172,710 +0.36(+1.07%)
Aug 15, 2019 33.97 34.08 33.75 33.95 39,041,320 +0.46(+1.38%)
Aug 14, 2019 33.69 33.79 33.48 33.49 58,607,540 -1.07(-3.09%)
Aug 13, 2019 33.86 34.84 33.79 34.56 54,868,124 +0.54(+1.59%)
Aug 12, 2019 33.96 34.12 33.89 34.01 27,348,594 -0.43(-1.24%)
Aug 09, 2019 34.52 34.59 34.22 34.44 30,161,348 -0.39(-1.12%)
Aug 08, 2019 34.62 34.83 34.53 34.83 24,339,924 +0.29(+0.85%)
Aug 07, 2019 34.09 34.54 33.93 34.54 34,181,012 +0.17(+0.49%)
Aug 06, 2019 34.64 34.69 34.19 34.37 41,435,424 +0.32(+0.94%)
Aug 05, 2019 34.53 34.59 33.85 34.05 69,371,304 -1.39(-3.91%)
Aug 02, 2019 35.65 35.74 35.34 35.44 39,264,544 -0.28(-0.77%)
Aug 01, 2019 36.68 36.90 35.61 35.71 73,605,192 -0.83(-2.26%)
Jul 31, 2019 36.93 36.93 36.19 36.54 33,377,948 -0.50(-1.34%)
Jul 30, 2019 37.05 37.10 36.93 37.04 17,176,710 -0.23(-0.62%)
Jul 29, 2019 37.35 37.37 37.19 37.27 12,817,765 -0.28(-0.73%)
Jul 26, 2019 37.62 37.63 37.48 37.54 10,625,306 +0.05(+0.14%)
Jul 25, 2019 37.77 37.77 37.47 37.49 20,889,342 -0.26(-0.68%)
Jul 24, 2019 37.61 37.77 37.61 37.75 14,590,071 +0.20(+0.52%)
Jul 23, 2019 37.51 37.63 37.40 37.55 23,932,788 +0.14(+0.38%)
Jul 22, 2019 37.53 37.60 37.41 37.41 18,742,320 -0.35(-0.92%)
Jul 19, 2019 37.97 38.00 37.69 37.76 21,313,376 +0.20(+0.54%)
Jul 18, 2019 37.45 37.64 37.39 37.55 27,612,056 +0.10(+0.26%)
Jul 17, 2019 37.61 37.64 37.44 37.45 10,979,367 -0.04(-0.12%)
Jul 16, 2019 37.66 37.72 37.49 37.50 10,370,575 -0.06(-0.17%)
Jul 15, 2019 37.53 37.61 37.50 37.56 14,185,691 +0.11(+0.28%)
Jul 12, 2019 37.52 37.53 37.37 37.45 14,261,522 +0.14(+0.38%)
Jul 11, 2019 37.48 37.50 37.22 37.31 17,276,034 -0.19(-0.50%)
Jul 10, 2019 37.61 37.71 37.45 37.50 16,416,806 +0.11(+0.29%)
Jul 09, 2019 37.20 37.45 37.20 37.39 17,888,580 -0.22(-0.59%)
Jul 08, 2019 37.59 37.71 37.53 37.61 17,782,272 -0.28(-0.75%)
Jul 05, 2019 37.95 38.01 37.81 37.90 23,093,296 -0.44(-1.16%)
Jul 03, 2019 38.28 38.38 38.23 38.34 11,137,663 -0.14(-0.37%)
Jul 02, 2019 38.52 38.60 38.41 38.49 28,305,264 -0.10(-0.25%)
Jul 01, 2019 39.02 39.13 38.43 38.58 44,737,324 +0.56(+1.47%)
Jun 28, 2019 38.01 38.03 37.87 38.02 18,515,940 -0.02(-0.05%)
Jun 27, 2019 37.90 38.04 37.81 38.04 19,104,218 +0.42(+1.11%)
Jun 26, 2019 37.58 37.74 37.54 37.62 19,020,864 +0.44(+1.20%)
Jun 25, 2019 37.37 37.38 37.15 37.18 23,503,696 -0.56(-1.48%)
Jun 24, 2019 37.83 37.94 37.78 37.74 18,877,330 -0.04(-0.12%)
Jun 21, 2019 37.79 37.97 37.77 37.78 25,266,680 -0.19(-0.49%)
Jun 20, 2019 38.08 38.14 37.79 37.97 36,927,328 +0.70(+1.88%)
Jun 19, 2019 37.13 37.47 37.03 37.27 32,845,370 +0.28(+0.77%)
Jun 18, 2019 36.39 37.05 36.37 36.98 56,669,616 +1.05(+2.92%)
Jun 17, 2019 35.88 36.02 35.83 35.93 16,931,546 +0.30(+0.84%)
Jun 14, 2019 35.80 35.82 35.64 35.64 17,810,276 -0.34(-0.95%)
Jun 13, 2019 36.07 36.09 35.84 35.98 14,510,181 +0.19(+0.54%)
Jun 12, 2019 35.93 35.97 35.70 35.78 30,254,312 -0.66(-1.81%)
Jun 11, 2019 36.57 36.63 36.33 36.44 34,333,444 +0.40(+1.12%)
Jun 10, 2019 36.03 36.25 35.93 36.04 26,723,514 +0.38(+1.06%)
Jun 07, 2019 35.72 36.06 35.63 35.66 30,921,194 +0.33(+0.92%)
Jun 06, 2019 35.23 35.45 35.20 35.34 19,469,704 +0.02(+0.05%)
Jun 05, 2019 35.42 35.44 35.15 35.32 26,477,764 -0.23(-0.64%)
Jun 04, 2019 35.37 35.59 35.29 35.55 29,148,378 -0.13(-0.37%)
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.