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 (%)
May 31, 2019 35.31 35.61 35.25 35.53 24,722,570 -0.11(-0.30%)
May 30, 2019 35.55 35.71 35.49 35.64 20,292,562 +0.01(+0.02%)
May 29, 2019 35.33 35.64 35.29 35.63 28,800,102 +0.31(+0.87%)
May 28, 2019 35.55 35.64 35.30 35.32 23,076,040 +0.18(+0.50%)
May 24, 2019 35.40 35.43 35.12 35.14 23,810,058 -0.17(-0.47%)
May 23, 2019 35.22 35.36 35.12 35.31 37,497,868 -0.44(-1.23%)
May 22, 2019 35.71 35.84 35.62 35.75 24,458,740 -0.20(-0.56%)
May 21, 2019 35.90 35.98 35.76 35.95 27,906,742 +0.39(+1.09%)
May 20, 2019 35.58 35.76 35.46 35.56 31,219,264 -0.49(-1.37%)
May 17, 2019 35.94 36.27 35.91 36.06 56,426,284 -0.61(-1.66%)
May 16, 2019 36.66 36.95 36.65 36.66 32,683,438 +0.17(+0.46%)
May 15, 2019 36.30 36.59 36.28 36.50 40,034,820 +0.18(+0.48%)
May 14, 2019 36.34 36.50 36.21 36.32 48,160,252 +0.57(+1.60%)
May 13, 2019 35.82 35.92 35.49 35.75 78,862,696 -1.19(-3.22%)
May 10, 2019 36.75 37.11 36.32 36.94 48,770,444 +0.24(+0.65%)
May 09, 2019 36.49 36.98 36.15 36.70 59,620,604 -0.63(-1.70%)
May 08, 2019 37.36 37.62 37.20 37.33 45,728,392 -0.12(-0.33%)
May 07, 2019 37.83 37.88 37.22 37.46 57,445,464 -1.04(-2.70%)
May 06, 2019 38.01 38.60 37.97 38.50 53,984,672 -1.03(-2.61%)
May 03, 2019 39.32 39.57 39.30 39.53 28,375,342 +0.70(+1.79%)
May 02, 2019 39.01 39.11 38.74 38.83 26,012,438 -0.14(-0.36%)
May 01, 2019 39.32 39.59 38.94 38.97 34,595,888 -0.18(-0.47%)
Apr 30, 2019 39.18 39.31 38.97 39.16 26,389,128 -0.24(-0.60%)
Apr 29, 2019 39.38 39.44 39.32 39.39 17,669,904 +0.14(+0.36%)
Apr 26, 2019 39.20 39.27 39.05 39.25 22,331,360 +0.23(+0.59%)
Apr 25, 2019 38.94 39.02 38.77 39.02 28,812,540 -0.25(-0.63%)
Apr 24, 2019 39.63 39.63 39.18 39.27 38,266,792 -0.60(-1.50%)
Apr 23, 2019 39.82 39.98 39.77 39.87 20,725,008 -0.01(-0.02%)
Apr 22, 2019 39.68 39.93 39.63 39.88 24,813,824 -0.37(-0.92%)
Apr 18, 2019 40.09 40.33 40.02 40.25 33,591,916 +0.06(+0.15%)
Apr 17, 2019 40.40 40.44 40.14 40.19 30,527,220 +0.05(+0.13%)
Apr 16, 2019 40.13 40.15 39.98 40.13 33,111,212 +0.59(+1.49%)
Apr 15, 2019 39.76 39.77 39.45 39.54 32,279,928 -0.45(-1.12%)
Apr 12, 2019 40.04 40.10 39.94 39.99 25,446,238 +0.48(+1.23%)
Apr 11, 2019 39.63 39.63 39.39 39.51 28,596,240 -0.55(-1.38%)
Apr 10, 2019 40.02 40.12 39.91 40.06 21,219,172 -0.08(-0.20%)
Apr 09, 2019 40.19 40.21 40.07 40.14 16,392,905 -0.09(-0.22%)
Apr 08, 2019 40.20 40.32 40.07 40.23 30,799,202 -0.12(-0.31%)
Apr 05, 2019 40.26 40.45 40.18 40.35 33,398,416 +0.28(+0.70%)
Apr 04, 2019 39.83 40.09 39.80 40.07 53,386,792 +0.41(+1.04%)
Apr 03, 2019 39.78 40.05 39.55 39.66 46,578,132 +0.28(+0.72%)
Apr 02, 2019 39.47 39.48 39.21 39.38 24,532,670 -0.21(-0.53%)
Apr 01, 2019 39.46 39.60 39.36 39.59 32,143,288 +0.62(+1.60%)
Mar 29, 2019 38.93 39.07 38.75 38.96 41,711,916 +0.39(+1.00%)
Mar 28, 2019 38.40 38.59 38.30 38.57 28,998,066 +0.30(+0.78%)
Mar 27, 2019 38.38 38.43 38.11 38.28 24,728,396 -0.07(-0.18%)
Mar 26, 2019 38.35 38.43 38.18 38.35 28,888,392 +0.06(+0.16%)
Mar 25, 2019 38.14 38.39 38.12 38.28 23,368,048 -0.08(-0.21%)
Mar 22, 2019 38.84 38.91 38.35 38.36 47,349,464 -1.14(-2.90%)
Mar 21, 2019 39.05 39.51 39.04 39.51 34,539,456 -0.01(-0.02%)
Mar 20, 2019 39.36 39.94 39.13 39.52 47,144,028 -0.24(-0.60%)
Mar 19, 2019 39.77 39.88 39.60 39.75 31,836,882 +0.16(+0.40%)
Mar 18, 2019 39.60 39.69 39.45 39.60 35,424,932 +0.47(+1.19%)
Mar 15, 2019 38.95 39.20 38.94 39.13 32,082,540 +0.54(+1.39%)
Mar 14, 2019 38.64 38.66 38.43 38.59 22,089,892 -0.12(-0.32%)
Mar 13, 2019 38.74 38.84 38.65 38.72 19,591,626 -0.11(-0.27%)
Mar 12, 2019 38.74 38.87 38.62 38.82 32,035,204 +0.45(+1.17%)
Mar 11, 2019 38.06 38.45 38.06 38.37 30,414,922 +0.75(+1.99%)
Mar 08, 2019 37.56 37.72 37.41 37.62 46,738,512 -0.69(-1.79%)
Mar 07, 2019 38.79 38.79 38.23 38.31 53,532,528 -0.87(-2.22%)
Mar 06, 2019 39.47 39.50 39.17 39.18 39,613,696 -0.40(-1.00%)
Mar 05, 2019 39.31 39.62 39.19 39.58 31,862,376 +0.48(+1.24%)
Mar 04, 2019 39.38 39.38 38.72 39.09 42,531,632 +0.22(+0.57%)
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.