Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 34.55 34.88 34.39 34.41 24,555,952 -0.39(-1.11%)
Dec 30, 2021 33.67 34.97 33.67 34.79 51,104,044 +1.22(+3.64%)
Dec 29, 2021 33.73 33.78 33.32 33.57 24,720,166 -0.40(-1.16%)
Dec 28, 2021 34.22 34.22 33.92 33.97 23,238,484 -0.38(-1.11%)
Dec 27, 2021 34.28 34.68 34.28 34.35 24,174,284 -0.11(-0.31%)
Dec 23, 2021 34.16 34.50 34.02 34.46 15,905,422 +0.08(+0.25%)
Dec 22, 2021 34.10 34.40 33.95 34.37 21,260,782 -0.08(-0.22%)
Dec 21, 2021 33.77 34.48 33.77 34.45 31,885,932 +0.99(+2.95%)
Dec 20, 2021 33.64 33.67 33.27 33.46 37,227,812 -0.72(-2.12%)
Dec 17, 2021 34.08 34.40 33.89 34.18 35,262,976 -0.41(-1.20%)
Dec 16, 2021 34.95 35.20 34.54 34.60 39,649,680 +0.18(+0.52%)
Dec 15, 2021 34.71 34.71 33.97 34.42 64,071,360 -1.03(-2.89%)
Dec 14, 2021 35.02 35.48 34.99 35.44 32,175,258 -0.08(-0.24%)
Dec 13, 2021 35.92 35.92 35.36 35.53 31,975,984 -0.62(-1.71%)
Dec 10, 2021 36.12 36.29 35.99 36.14 22,132,306 -0.01(-0.03%)
Dec 09, 2021 36.08 36.43 36.02 36.15 26,971,636 +0.01(+0.03%)
Dec 08, 2021 35.91 36.32 35.78 36.14 33,307,120 +0.16(+0.44%)
Dec 07, 2021 36.09 36.17 35.88 35.99 36,088,764 +0.47(+1.34%)
Dec 06, 2021 34.72 35.53 34.59 35.51 43,820,620 +0.66(+1.89%)
Dec 03, 2021 35.61 35.65 34.53 34.85 54,214,620 -0.83(-2.32%)
Dec 02, 2021 35.88 36.16 35.39 35.68 52,762,876 +0.24(+0.68%)
Dec 01, 2021 35.91 36.25 35.44 35.44 39,089,164 -0.08(-0.24%)
Nov 30, 2021 35.61 35.85 35.59 35.52 42,149,900 -0.20(-0.55%)
Nov 29, 2021 36.13 36.13 35.61 35.72 27,320,130 -0.34(-0.95%)
Nov 26, 2021 36.22 36.29 35.81 36.06 36,487,084 -1.04(-2.81%)
Nov 24, 2021 36.84 37.14 36.69 37.10 21,050,790 +0.10(+0.28%)
Nov 23, 2021 37.17 37.37 36.88 37.00 23,979,506 -0.20(-0.53%)
Nov 22, 2021 37.54 37.62 37.01 37.20 25,748,392 -0.48(-1.28%)
Nov 19, 2021 37.67 38.00 37.61 37.68 20,077,816 +0.22(+0.60%)
Nov 18, 2021 37.68 37.53 37.43 37.46 38,695,396 -0.83(-2.16%)
Nov 17, 2021 38.85 38.85 38.21 38.28 24,979,908 -0.44(-1.13%)
Nov 16, 2021 38.77 38.88 38.49 38.72 29,965,118 +0.48(+1.27%)
Nov 15, 2021 38.56 38.57 38.24 38.24 26,535,666 -0.29(-0.75%)
Nov 12, 2021 38.25 38.57 38.17 38.53 28,605,542 +0.02(+0.05%)
Nov 11, 2021 37.98 38.52 37.89 38.51 60,963,636 +1.21(+3.24%)
Nov 10, 2021 37.05 37.30 32,096,822 +0.60(+1.62%)
Nov 09, 2021 36.81 37.06 36.60 36.70 31,986,576 -0.30(-0.80%)
Nov 08, 2021 36.91 37.04 36.76 37.00 28,554,190 +0.41(+1.12%)
Nov 05, 2021 37.14 37.18 36.52 36.59 29,038,366 -0.65(-1.75%)
Nov 04, 2021 37.69 37.71 37.19 37.24 23,108,430 -0.22(-0.60%)
Nov 03, 2021 37.28 37.51 37.09 37.47 25,971,750 +0.32(+0.85%)
Nov 02, 2021 37.46 37.46 37.10 37.15 35,820,756 -1.04(-2.73%)
Nov 01, 2021 37.43 38.21 37.96 38.19 28,033,378 +0.68(+1.81%)
Oct 29, 2021 37.81 37.88 37.36 37.51 31,169,286 -0.72(-1.87%)
Oct 28, 2021 38.02 38.26 37.79 38.23 26,373,786 +0.08(+0.22%)
Oct 27, 2021 38.14 38.53 38.12 38.14 28,325,528 -0.44(-1.13%)
Oct 26, 2021 39.18 38.58 32,668,150 -0.79(-2.01%)
Oct 25, 2021 39.39 39.43 39.13 39.37 16,308,606 +0.12(+0.31%)
Oct 22, 2021 39.43 39.71 39.11 39.25 17,715,626 +0.05(+0.12%)
Oct 21, 2021 39.09 39.30 39.01 39.20 17,887,672 -0.04(-0.09%)
Oct 20, 2021 39.46 39.48 39.05 39.24 22,271,792 +0.07(+0.19%)
Oct 19, 2021 38.65 39.20 38.57 39.17 36,576,596 +1.09(+2.86%)
Oct 18, 2021 37.86 38.21 37.82 38.08 19,143,676 +0.22(+0.59%)
Oct 15, 2021 37.66 38.02 37.54 37.86 27,608,172 +0.36(+0.97%)
Oct 14, 2021 37.59 37.72 37.21 37.49 29,029,596 -0.18(-0.47%)
Oct 13, 2021 37.33 37.73 37.33 37.67 28,785,964 +0.74(+2.01%)
Oct 12, 2021 37.22 37.37 36.89 36.93 24,049,456 -0.20(-0.55%)
Oct 11, 2021 37.73 37.78 37.11 37.13 25,831,254 -0.03(-0.08%)
Oct 08, 2021 36.92 37.25 36.81 37.16 23,656,722 +0.35(+0.96%)
Oct 07, 2021 36.27 36.93 36.23 36.80 44,135,876 +1.44(+4.08%)
Oct 06, 2021 34.94 35.41 34.86 35.36 21,492,594 -0.16(-0.45%)
Oct 05, 2021 35.25 35.66 35.23 35.52 26,141,644 +0.49(+1.41%)
Oct 04, 2021 35.39 35.39 34.84 35.03 31,578,422 -0.89(-2.49%)
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.