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 (%)
Mar 31, 2020 33.98 34.33 33.80 34.00 18,851,074 +0.13(+0.37%)
Mar 30, 2020 33.25 33.89 33.07 33.88 24,838,404 +1.18(+3.60%)
Mar 27, 2020 32.84 33.23 32.62 32.70 43,589,568 -2.04(-5.87%)
Mar 26, 2020 33.81 34.78 33.45 34.74 37,585,432 +0.92(+2.73%)
Mar 25, 2020 33.41 34.18 33.12 33.81 36,573,460 +0.51(+1.52%)
Mar 24, 2020 32.95 33.32 32.64 33.31 43,545,900 +2.11(+6.77%)
Mar 23, 2020 31.58 31.64 30.74 31.20 41,914,800 -0.02(-0.06%)
Mar 20, 2020 32.20 32.30 30.94 31.21 56,561,664 +0.58(+1.89%)
Mar 19, 2020 30.43 31.31 29.99 30.63 43,461,192 -0.14(-0.44%)
Mar 18, 2020 30.43 31.30 30.09 30.77 61,981,132 -1.85(-5.67%)
Mar 17, 2020 31.61 32.72 31.17 32.62 45,828,048 +1.90(+6.19%)
Mar 16, 2020 30.69 32.19 30.48 30.72 53,215,164 -3.52(-10.29%)
Mar 13, 2020 34.87 34.90 32.88 34.24 73,062,624 +1.81(+5.59%)
Mar 12, 2020 32.74 33.08 31.97 32.43 86,833,824 -2.72(-7.73%)
Mar 11, 2020 35.41 35.61 35.03 35.14 54,583,228 -1.24(-3.41%)
Mar 10, 2020 36.21 36.44 35.62 36.39 51,604,072 +1.39(+3.96%)
Mar 09, 2020 34.89 35.40 34.43 35.00 63,633,896 -1.47(-4.02%)
Mar 06, 2020 36.47 36.61 36.12 36.47 51,582,924 -0.74(-2.00%)
Mar 05, 2020 37.51 37.63 37.11 37.21 45,142,572 -0.16(-0.44%)
Mar 04, 2020 37.28 37.42 37.14 37.37 33,684,312 +0.40(+1.08%)
Mar 03, 2020 37.12 37.67 36.76 36.97 67,175,256 -0.24(-0.63%)
Mar 02, 2020 36.82 37.21 36.66 37.21 53,070,716 +0.38(+1.03%)
Feb 28, 2020 36.00 36.87 35.64 36.83 65,883,916 +0.23(+0.62%)
Feb 27, 2020 36.99 37.12 36.42 36.60 54,830,588 -0.28(-0.76%)
Feb 26, 2020 37.03 37.25 36.86 36.88 50,680,016 +0.53(+1.45%)
Feb 25, 2020 37.06 37.10 36.32 36.36 60,000,772 -0.35(-0.96%)
Feb 24, 2020 36.53 36.98 36.49 36.71 60,386,944 -1.35(-3.55%)
Feb 21, 2020 38.19 38.21 37.99 38.06 40,260,100 +0.00(+0.00%)
Feb 20, 2020 38.31 38.38 38.02 38.06 36,623,408 -0.41(-1.06%)
Feb 19, 2020 38.53 38.56 38.41 38.47 18,372,738 +0.26(+0.69%)
Feb 18, 2020 38.17 38.31 38.14 38.21 20,884,764 -0.08(-0.21%)
Feb 14, 2020 38.47 38.50 38.17 38.29 23,127,324 -0.04(-0.09%)
Feb 13, 2020 38.34 38.50 38.26 38.32 31,954,086 -0.51(-1.31%)
Feb 12, 2020 38.63 38.90 38.53 38.83 25,893,814 +0.52(+1.35%)
Feb 11, 2020 38.22 38.46 38.19 38.31 33,669,776 +0.72(+1.93%)
Feb 10, 2020 37.40 37.62 37.40 37.59 21,918,164 +0.22(+0.58%)
Feb 07, 2020 37.59 37.61 37.27 37.37 29,833,402 -0.34(-0.89%)
Feb 06, 2020 38.01 38.01 37.64 37.71 35,957,676 +0.25(+0.68%)
Feb 05, 2020 37.91 37.93 37.38 37.45 32,500,962 +0.13(+0.34%)
Feb 04, 2020 37.30 37.50 37.24 37.33 45,048,196 +0.98(+2.69%)
Feb 03, 2020 36.24 36.56 36.23 36.35 34,692,536 +0.35(+0.98%)
Jan 31, 2020 36.16 36.19 35.80 36.00 54,463,612 -0.86(-2.33%)
Jan 30, 2020 36.49 36.96 36.29 36.86 58,035,264 -0.46(-1.24%)
Jan 29, 2020 37.53 37.60 37.26 37.32 37,774,440 +0.23(+0.61%)
Jan 28, 2020 36.87 37.22 36.68 37.09 49,723,540 +0.48(+1.31%)
Jan 27, 2020 36.29 37.09 36.06 36.61 110,340,800 -1.75(-4.56%)
Jan 24, 2020 38.79 38.81 38.13 38.36 55,004,688 -0.51(-1.31%)
Jan 23, 2020 38.51 38.97 38.35 38.87 66,980,248 -0.51(-1.29%)
Jan 22, 2020 39.62 39.62 39.23 39.37 47,323,272 +0.43(+1.12%)
Jan 21, 2020 39.17 39.28 38.93 38.94 67,905,008 -1.92(-4.70%)
Jan 17, 2020 40.80 40.86 40.68 40.86 19,940,382 +0.19(+0.47%)
Jan 16, 2020 40.51 40.67 40.46 40.67 20,320,706 +0.30(+0.74%)
Jan 15, 2020 40.41 40.49 40.35 40.37 21,104,638 -0.23(-0.56%)
Jan 14, 2020 40.52 40.65 40.44 40.60 44,207,060 -0.42(-1.02%)
Jan 13, 2020 40.58 41.02 40.53 41.01 33,979,684 +0.69(+1.71%)
Jan 10, 2020 40.26 40.41 40.18 40.33 23,497,716 +0.13(+0.32%)
Jan 09, 2020 40.17 40.23 40.07 40.20 26,550,456 +0.36(+0.91%)
Jan 08, 2020 39.58 40.05 39.53 39.84 30,514,938 -0.03(-0.07%)
Jan 07, 2020 39.87 39.95 39.76 39.86 17,800,128 -0.10(-0.25%)
Jan 06, 2020 39.78 39.97 39.76 39.96 14,007,291 +0.19(+0.48%)
Jan 03, 2020 39.85 40.08 39.76 39.77 23,131,076 -0.88(-2.16%)
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.