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 (%)
Mar 31, 2020 33.96 34.32 33.78 33.99 18,857,508 +0.13(+0.37%)
Mar 30, 2020 33.24 33.88 33.06 33.87 24,846,882 +1.18(+3.60%)
Mar 27, 2020 32.83 33.22 32.61 32.69 43,604,448 -2.04(-5.87%)
Mar 26, 2020 33.80 34.77 33.44 34.73 37,598,260 +0.92(+2.73%)
Mar 25, 2020 33.39 34.17 33.11 33.80 36,585,940 +0.51(+1.52%)
Mar 24, 2020 32.94 33.31 32.62 33.29 43,560,760 +2.11(+6.77%)
Mar 23, 2020 31.57 31.63 30.73 31.18 41,929,108 -0.02(-0.06%)
Mar 20, 2020 32.19 32.29 30.93 31.20 56,580,972 +0.58(+1.89%)
Mar 19, 2020 30.42 31.30 29.98 30.62 43,476,024 -0.14(-0.44%)
Mar 18, 2020 30.42 31.29 30.08 30.76 62,002,288 -1.85(-5.67%)
Mar 17, 2020 31.60 32.71 31.16 32.61 45,843,688 +1.90(+6.19%)
Mar 16, 2020 30.68 32.18 30.47 30.70 53,233,328 -3.52(-10.29%)
Mar 13, 2020 34.86 34.89 32.86 34.23 73,087,560 +1.81(+5.59%)
Mar 12, 2020 32.73 33.07 31.96 32.42 86,863,456 -2.72(-7.73%)
Mar 11, 2020 35.40 35.59 35.01 35.13 54,601,860 -1.24(-3.41%)
Mar 10, 2020 36.20 36.43 35.60 36.37 51,621,684 +1.39(+3.96%)
Mar 09, 2020 34.88 35.39 34.42 34.99 63,655,616 -1.47(-4.02%)
Mar 06, 2020 36.45 36.60 36.11 36.45 51,600,528 -0.74(-2.00%)
Mar 05, 2020 37.50 37.61 37.10 37.20 45,157,980 -0.16(-0.44%)
Mar 04, 2020 37.27 37.41 37.12 37.36 33,695,808 +0.40(+1.08%)
Mar 03, 2020 37.11 37.66 36.74 36.96 67,198,184 -0.24(-0.63%)
Mar 02, 2020 36.81 37.20 36.64 37.20 53,088,828 +0.38(+1.03%)
Feb 28, 2020 35.98 36.85 35.63 36.82 65,906,404 +0.23(+0.62%)
Feb 27, 2020 36.98 37.11 36.41 36.59 54,849,304 -0.28(-0.76%)
Feb 26, 2020 37.02 37.23 36.84 36.87 50,697,312 +0.53(+1.45%)
Feb 25, 2020 37.05 37.09 36.31 36.35 60,021,252 -0.35(-0.96%)
Feb 24, 2020 36.52 36.97 36.47 36.70 60,407,556 -1.35(-3.55%)
Feb 21, 2020 38.18 38.20 37.98 38.05 40,273,840 +0.00(+0.00%)
Feb 20, 2020 38.30 38.37 38.00 38.05 36,635,908 -0.41(-1.06%)
Feb 19, 2020 38.52 38.55 38.40 38.46 18,379,008 +0.26(+0.69%)
Feb 18, 2020 38.16 38.29 38.13 38.19 20,891,892 -0.08(-0.21%)
Feb 14, 2020 38.46 38.48 38.16 38.27 23,135,216 -0.04(-0.09%)
Feb 13, 2020 38.33 38.48 38.25 38.31 31,964,992 -0.51(-1.31%)
Feb 12, 2020 38.62 38.89 38.52 38.82 25,902,652 +0.52(+1.35%)
Feb 11, 2020 38.21 38.45 38.18 38.30 33,681,268 +0.72(+1.93%)
Feb 10, 2020 37.39 37.60 37.39 37.58 21,925,646 +0.22(+0.58%)
Feb 07, 2020 37.58 37.60 37.26 37.36 29,843,584 -0.34(-0.89%)
Feb 06, 2020 37.99 37.99 37.62 37.70 35,969,948 +0.25(+0.68%)
Feb 05, 2020 37.89 37.91 37.37 37.44 32,512,056 +0.13(+0.34%)
Feb 04, 2020 37.29 37.49 37.22 37.31 45,063,568 +0.98(+2.69%)
Feb 03, 2020 36.23 36.55 36.22 36.34 34,704,376 +0.35(+0.98%)
Jan 31, 2020 36.15 36.17 35.78 35.98 54,482,200 -0.86(-2.33%)
Jan 30, 2020 36.48 36.94 36.27 36.84 58,055,072 -0.46(-1.24%)
Jan 29, 2020 37.51 37.59 37.25 37.31 37,787,332 +0.23(+0.61%)
Jan 28, 2020 36.86 37.21 36.66 37.08 49,740,508 +0.48(+1.31%)
Jan 27, 2020 36.27 37.08 36.05 36.60 110,378,456 -1.75(-4.56%)
Jan 24, 2020 38.77 38.80 38.12 38.35 55,023,460 -0.51(-1.31%)
Jan 23, 2020 38.50 38.95 38.34 38.85 67,003,108 -0.51(-1.29%)
Jan 22, 2020 39.61 39.61 39.22 39.36 47,339,424 +0.43(+1.12%)
Jan 21, 2020 39.15 39.26 38.92 38.93 67,928,184 -1.92(-4.70%)
Jan 17, 2020 40.78 40.85 40.67 40.85 19,947,188 +0.19(+0.47%)
Jan 16, 2020 40.49 40.66 40.45 40.66 20,327,642 +0.30(+0.74%)
Jan 15, 2020 40.39 40.48 40.34 40.36 21,111,842 -0.23(-0.56%)
Jan 14, 2020 40.50 40.64 40.43 40.58 44,222,148 -0.42(-1.02%)
Jan 13, 2020 40.57 41.01 40.52 41.00 33,991,280 +0.69(+1.71%)
Jan 10, 2020 40.25 40.40 40.17 40.31 23,505,736 +0.13(+0.32%)
Jan 09, 2020 40.16 40.21 40.06 40.19 26,559,518 +0.36(+0.91%)
Jan 08, 2020 39.57 40.03 39.52 39.82 30,525,352 -0.03(-0.07%)
Jan 07, 2020 39.86 39.93 39.75 39.85 17,806,204 -0.10(-0.25%)
Jan 06, 2020 39.77 39.96 39.74 39.95 14,012,071 +0.19(+0.48%)
Jan 03, 2020 39.83 40.07 39.75 39.76 23,138,972 -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.