Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 35.86 36.06 34.92 35.02 50,122,940 -0.94(-2.62%)
Apr 29, 2020 35.94 36.12 35.85 35.96 22,376,096 +0.57(+1.62%)
Apr 28, 2020 35.96 35.97 35.39 35.39 26,049,798 +0.04(+0.10%)
Apr 27, 2020 35.11 35.38 35.06 35.36 18,631,466 +0.70(+2.02%)
Apr 24, 2020 34.62 34.66 34.39 34.66 14,086,218 +0.34(+1.00%)
Apr 23, 2020 34.59 34.92 34.30 34.31 21,563,212 -0.15(-0.42%)
Apr 22, 2020 34.48 34.50 34.37 34.46 18,650,516 +0.82(+2.43%)
Apr 21, 2020 33.89 34.01 33.63 33.64 28,340,186 -0.93(-2.68%)
Apr 20, 2020 34.59 34.92 34.51 34.57 19,842,812 -0.29(-0.83%)
Apr 17, 2020 34.87 34.91 34.57 34.86 32,402,972 +0.59(+1.72%)
Apr 16, 2020 34.32 34.34 34.07 34.27 22,939,932 +0.14(+0.40%)
Apr 15, 2020 34.20 34.33 34.00 34.13 28,048,084 -0.81(-2.31%)
Apr 14, 2020 34.96 35.07 34.84 34.94 39,517,692 +0.54(+1.58%)
Apr 13, 2020 34.36 34.48 34.04 34.39 23,221,376 +0.03(+0.08%)
Apr 09, 2020 34.72 34.95 34.34 34.37 24,167,130 -0.23(-0.66%)
Apr 08, 2020 34.39 34.69 34.19 34.59 16,226,803 +0.03(+0.08%)
Apr 07, 2020 35.42 35.48 34.41 34.57 31,910,902 -0.11(-0.31%)
Apr 06, 2020 34.32 34.75 34.23 34.68 26,017,040 +1.20(+3.58%)
Apr 03, 2020 33.86 33.97 33.37 33.48 20,816,818 -0.45(-1.34%)
Apr 02, 2020 33.51 33.99 33.41 33.93 36,436,660 +1.25(+3.83%)
Apr 01, 2020 33.48 33.59 32.66 32.68 31,302,332 -1.39(-4.08%)
Mar 31, 2020 34.04 34.39 33.86 34.07 18,815,618 +0.13(+0.37%)
Mar 30, 2020 33.31 33.96 33.13 33.94 24,791,686 +1.18(+3.60%)
Mar 27, 2020 32.91 33.30 32.68 32.76 43,507,584 -2.04(-5.87%)
Mar 26, 2020 33.88 34.85 33.51 34.80 37,514,740 +0.93(+2.73%)
Mar 25, 2020 33.47 34.25 33.19 33.88 36,504,668 +0.51(+1.52%)
Mar 24, 2020 33.01 33.39 32.70 33.37 43,463,996 +2.11(+6.77%)
Mar 23, 2020 31.64 31.70 30.80 31.25 41,835,964 -0.02(-0.06%)
Mar 20, 2020 32.26 32.36 31.00 31.27 56,455,280 +0.58(+1.89%)
Mar 19, 2020 30.49 31.37 30.04 30.69 43,379,444 -0.14(-0.44%)
Mar 18, 2020 30.48 31.36 30.15 30.83 61,864,552 -1.85(-5.67%)
Mar 17, 2020 31.67 32.78 31.23 32.68 45,741,852 +1.91(+6.19%)
Mar 16, 2020 30.75 32.25 30.54 30.77 53,115,072 -3.53(-10.29%)
Mar 13, 2020 34.94 34.97 32.94 34.30 72,925,200 +1.82(+5.59%)
Mar 12, 2020 32.81 33.14 32.03 32.49 86,670,496 -2.72(-7.73%)
Mar 11, 2020 35.47 35.67 35.09 35.21 54,480,564 -1.24(-3.41%)
Mar 10, 2020 36.28 36.51 35.68 36.45 51,507,008 +1.39(+3.96%)
Mar 09, 2020 34.96 35.47 34.49 35.07 63,514,208 -1.47(-4.02%)
Mar 06, 2020 36.54 36.68 36.19 36.54 51,485,900 -0.74(-2.00%)
Mar 05, 2020 37.58 37.70 37.18 37.28 45,057,664 -0.16(-0.44%)
Mar 04, 2020 37.35 37.49 37.21 37.44 33,620,956 +0.40(+1.08%)
Mar 03, 2020 37.19 37.74 36.83 37.04 67,048,904 -0.24(-0.63%)
Mar 02, 2020 36.89 37.28 36.73 37.28 52,970,896 +0.38(+1.03%)
Feb 28, 2020 36.06 36.94 35.71 36.90 65,759,996 +0.23(+0.62%)
Feb 27, 2020 37.06 37.19 36.49 36.67 54,727,460 -0.28(-0.76%)
Feb 26, 2020 37.10 37.32 36.93 36.95 50,584,692 +0.53(+1.45%)
Feb 25, 2020 37.13 37.17 36.39 36.43 59,887,916 -0.35(-0.96%)
Feb 24, 2020 36.60 37.05 36.55 36.78 60,273,364 -1.35(-3.55%)
Feb 21, 2020 38.26 38.28 38.06 38.13 40,184,376 +0.00(+0.00%)
Feb 20, 2020 38.39 38.45 38.09 38.13 36,554,524 -0.41(-1.06%)
Feb 19, 2020 38.60 38.63 38.49 38.54 18,338,180 +0.26(+0.69%)
Feb 18, 2020 38.24 38.38 38.21 38.28 20,845,482 -0.08(-0.21%)
Feb 14, 2020 38.54 38.57 38.24 38.36 23,083,824 -0.04(-0.09%)
Feb 13, 2020 38.41 38.57 38.33 38.40 31,893,984 -0.51(-1.31%)
Feb 12, 2020 38.70 38.98 38.60 38.90 25,845,110 +0.52(+1.35%)
Feb 11, 2020 38.30 38.53 38.26 38.39 33,606,448 +0.73(+1.93%)
Feb 10, 2020 37.47 37.69 37.47 37.66 21,876,938 +0.22(+0.58%)
Feb 07, 2020 37.66 37.68 37.34 37.44 29,777,288 -0.34(-0.89%)
Feb 06, 2020 38.08 38.08 37.71 37.78 35,890,044 +0.25(+0.68%)
Feb 05, 2020 37.98 38.00 37.45 37.52 32,439,832 +0.13(+0.34%)
Feb 04, 2020 37.37 37.57 37.31 37.40 44,963,464 +0.98(+2.69%)
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.