Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 36.07 36.94 35.72 36.91 65,748,668 +0.23(+0.62%)
Feb 27, 2020 37.07 37.20 36.50 36.68 54,718,028 -0.28(-0.76%)
Feb 26, 2020 37.10 37.32 36.93 36.96 50,575,976 +0.53(+1.44%)
Feb 25, 2020 37.14 37.18 36.40 36.43 59,877,596 -0.35(-0.96%)
Feb 24, 2020 36.61 37.06 36.56 36.79 60,262,976 -1.35(-3.55%)
Feb 21, 2020 38.27 38.29 38.07 38.14 40,177,452 +0.00(+0.00%)
Feb 20, 2020 38.39 38.46 38.09 38.14 36,548,224 -0.41(-1.06%)
Feb 19, 2020 38.61 38.64 38.49 38.55 18,335,022 +0.26(+0.69%)
Feb 18, 2020 38.25 38.38 38.22 38.28 20,841,890 -0.08(-0.21%)
Feb 14, 2020 38.55 38.58 38.25 38.37 23,079,846 -0.04(-0.09%)
Feb 13, 2020 38.42 38.58 38.34 38.40 31,888,488 -0.51(-1.31%)
Feb 12, 2020 38.71 38.98 38.61 38.91 25,840,658 +0.52(+1.35%)
Feb 11, 2020 38.30 38.54 38.27 38.39 33,600,656 +0.73(+1.93%)
Feb 10, 2020 37.48 37.69 37.48 37.67 21,873,168 +0.22(+0.58%)
Feb 07, 2020 37.67 37.69 37.35 37.45 29,772,158 -0.34(-0.89%)
Feb 06, 2020 38.09 38.09 37.71 37.79 35,883,860 +0.25(+0.68%)
Feb 05, 2020 37.99 38.00 37.46 37.53 32,434,242 +0.13(+0.34%)
Feb 04, 2020 37.38 37.58 37.31 37.40 44,955,716 +0.98(+2.69%)
Feb 03, 2020 36.32 36.63 36.31 36.42 34,621,316 +0.35(+0.98%)
Jan 31, 2020 36.23 36.26 35.87 36.07 54,351,804 -0.86(-2.33%)
Jan 30, 2020 36.57 37.03 36.36 36.93 57,916,124 -0.46(-1.24%)
Jan 29, 2020 37.60 37.68 37.34 37.40 37,696,892 +0.23(+0.61%)
Jan 28, 2020 36.95 37.30 36.75 37.17 49,621,460 +0.48(+1.31%)
Jan 27, 2020 36.36 37.17 36.13 36.69 110,114,280 -1.75(-4.56%)
Jan 24, 2020 38.87 38.89 38.21 38.44 54,891,768 -0.51(-1.31%)
Jan 23, 2020 38.59 39.05 38.43 38.95 66,842,744 -0.51(-1.29%)
Jan 22, 2020 39.70 39.70 39.31 39.46 47,226,124 +0.44(+1.12%)
Jan 21, 2020 39.25 39.36 39.01 39.02 67,765,600 -1.92(-4.70%)
Jan 17, 2020 40.88 40.94 40.76 40.94 19,899,446 +0.19(+0.47%)
Jan 16, 2020 40.59 40.75 40.54 40.75 20,278,990 +0.30(+0.74%)
Jan 15, 2020 40.49 40.57 40.44 40.45 21,061,312 -0.23(-0.56%)
Jan 14, 2020 40.60 40.74 40.53 40.68 44,116,308 -0.42(-1.02%)
Jan 13, 2020 40.66 41.11 40.62 41.10 33,909,928 +0.69(+1.71%)
Jan 10, 2020 40.35 40.49 40.26 40.41 23,449,478 +0.13(+0.32%)
Jan 09, 2020 40.25 40.31 40.15 40.28 26,495,952 +0.36(+0.91%)
Jan 08, 2020 39.66 40.13 39.61 39.92 30,452,294 -0.03(-0.07%)
Jan 07, 2020 39.95 40.03 39.85 39.95 17,763,588 -0.10(-0.25%)
Jan 06, 2020 39.86 40.05 39.84 40.05 13,978,535 +0.19(+0.48%)
Jan 03, 2020 39.93 40.16 39.84 39.86 23,083,592 -0.88(-2.16%)
Jan 02, 2020 40.30 40.74 40.26 40.74 28,152,042 +1.13(+2.87%)
Dec 31, 2019 39.55 39.66 39.39 39.60 15,038,340 +0.13(+0.32%)
Dec 30, 2019 39.86 39.86 39.45 39.47 14,454,466 -0.20(-0.50%)
Dec 27, 2019 39.71 39.81 39.58 39.67 22,276,786 +0.15(+0.37%)
Dec 26, 2019 39.30 39.55 39.27 39.53 11,736,653 +0.39(+1.00%)
Dec 24, 2019 39.12 39.18 39.06 39.14 5,255,089 +0.07(+0.19%)
Dec 23, 2019 39.03 39.14 38.97 39.07 9,582,763 -0.04(-0.09%)
Dec 20, 2019 39.08 39.22 39.06 39.10 28,783,124 +0.15(+0.40%)
Dec 19, 2019 38.82 38.97 38.81 38.95 12,069,515 -0.08(-0.21%)
Dec 18, 2019 39.06 39.08 38.98 39.03 12,639,001 +0.11(+0.28%)
Dec 17, 2019 38.83 39.01 38.78 38.92 29,885,064 +0.49(+1.28%)
Dec 16, 2019 38.44 38.50 38.36 38.43 29,421,870 +0.48(+1.26%)
Dec 13, 2019 38.25 38.65 37.94 37.95 61,945,708 -0.16(-0.42%)
Dec 12, 2019 37.40 38.16 37.38 38.11 69,903,000 +0.69(+1.83%)
Dec 11, 2019 37.16 37.48 37.12 37.43 42,912,596 +0.71(+1.94%)
Dec 10, 2019 36.71 36.78 36.64 36.71 13,074,967 +0.14(+0.39%)
Dec 09, 2019 36.77 36.83 36.57 36.57 17,017,202 -0.17(-0.46%)
Dec 06, 2019 36.84 36.87 36.72 36.74 19,646,098 +0.30(+0.83%)
Dec 05, 2019 36.46 36.53 36.37 36.44 18,229,878 +0.02(+0.05%)
Dec 04, 2019 36.45 36.50 36.39 36.42 16,139,545 +0.15(+0.42%)
Dec 03, 2019 36.15 36.27 35.96 36.27 33,809,900 -0.21(-0.59%)
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.