Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.03 +0.22 (+0.92%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 36.40 36.46 36.07 36.26 19,552,204 -0.32(-0.87%)
Jun 29, 2020 36.49 36.63 36.35 36.58 14,043,991 -0.13(-0.35%)
Jun 26, 2020 36.88 36.91 36.55 36.71 14,884,680 -0.35(-0.94%)
Jun 25, 2020 36.77 37.13 36.75 37.05 14,844,570 +0.09(+0.25%)
Jun 24, 2020 37.16 37.26 36.70 36.96 19,346,000 -0.38(-1.03%)
Jun 23, 2020 37.47 37.58 37.32 37.35 13,689,173 +0.25(+0.66%)
Jun 22, 2020 36.70 37.10 36.66 37.10 14,822,986 +0.27(+0.74%)
Jun 19, 2020 37.31 37.31 36.63 36.83 28,087,064 +0.05(+0.15%)
Jun 18, 2020 36.63 36.83 36.59 36.77 12,800,060 +0.13(+0.35%)
Jun 17, 2020 36.61 36.80 36.54 36.64 12,692,008 +0.15(+0.40%)
Jun 16, 2020 37.09 37.15 36.34 36.50 28,965,238 +0.28(+0.78%)
Jun 15, 2020 35.75 36.40 35.71 36.21 28,397,716 -0.33(-0.89%)
Jun 12, 2020 36.65 36.68 36.08 36.54 27,486,170 +0.45(+1.26%)
Jun 11, 2020 36.60 36.81 36.08 36.09 35,426,756 -1.56(-4.14%)
Jun 10, 2020 37.45 37.73 37.16 37.64 17,776,918 +0.44(+1.19%)
Jun 09, 2020 37.02 37.33 36.89 37.20 18,802,564 -0.18(-0.48%)
Jun 08, 2020 37.11 37.40 37.01 37.38 18,673,430 -0.19(-0.51%)
Jun 05, 2020 37.55 37.72 37.42 37.57 21,388,730 +0.82(+2.24%)
Jun 04, 2020 36.79 37.00 36.63 36.75 20,964,442 -0.54(-1.46%)
Jun 03, 2020 37.02 37.35 36.97 37.29 25,972,874 +0.62(+1.70%)
Jun 02, 2020 36.30 36.78 36.23 36.67 28,313,138 +0.64(+1.79%)
Jun 01, 2020 35.62 36.05 35.53 36.02 24,905,634 +0.65(+1.84%)
May 29, 2020 35.07 35.42 34.71 35.37 54,255,064 +0.72(+2.09%)
May 28, 2020 34.86 35.10 34.59 34.65 31,159,352 +0.11(+0.31%)
May 27, 2020 34.70 34.72 34.24 34.54 31,357,760 -0.19(-0.55%)
May 26, 2020 34.99 35.10 34.59 34.73 44,621,264 +0.76(+2.24%)
May 22, 2020 34.14 34.16 33.82 33.97 44,311,372 -0.94(-2.70%)
May 21, 2020 35.16 35.31 34.83 34.91 36,637,180 -0.98(-2.73%)
May 20, 2020 35.92 36.08 35.67 35.89 26,163,506 +0.52(+1.46%)
May 19, 2020 35.59 35.76 35.36 35.37 23,814,824 -0.37(-1.04%)
May 18, 2020 35.33 35.81 35.31 35.74 30,599,784 +1.37(+3.98%)
May 15, 2020 34.28 34.48 34.24 34.37 28,086,198 -0.51(-1.45%)
May 14, 2020 34.43 34.96 34.34 34.88 37,143,296 -0.14(-0.41%)
May 13, 2020 35.39 35.43 34.76 35.03 47,094,064 +0.11(+0.31%)
May 12, 2020 35.24 35.45 34.92 34.92 43,129,888 -0.31(-0.87%)
May 11, 2020 35.21 35.35 35.13 35.23 17,853,680 -0.16(-0.46%)
May 08, 2020 35.15 35.48 35.13 35.39 30,693,756 +0.79(+2.28%)
May 07, 2020 34.71 34.77 34.51 34.60 17,695,052 +0.09(+0.26%)
May 06, 2020 34.80 34.85 34.47 34.51 19,176,898 +0.09(+0.26%)
May 05, 2020 34.42 34.57 34.36 34.42 27,942,834 +0.34(+1.01%)
May 04, 2020 33.82 34.08 33.71 34.08 31,031,776 +0.32(+0.94%)
May 01, 2020 34.27 34.31 33.70 33.76 60,172,000 -1.20(-3.42%)
Apr 30, 2020 35.79 36.00 34.85 34.95 50,217,392 -0.94(-2.62%)
Apr 29, 2020 35.87 36.05 35.78 35.90 22,418,262 +0.57(+1.62%)
Apr 28, 2020 35.90 35.91 35.33 35.33 26,098,888 +0.04(+0.10%)
Apr 27, 2020 35.05 35.32 34.99 35.29 18,666,576 +0.70(+2.02%)
Apr 24, 2020 34.56 34.59 34.32 34.59 14,112,762 +0.34(+1.01%)
Apr 23, 2020 34.53 34.85 34.24 34.25 21,603,846 -0.14(-0.42%)
Apr 22, 2020 34.41 34.44 34.30 34.39 18,685,662 +0.82(+2.43%)
Apr 21, 2020 33.82 33.95 33.57 33.58 28,393,592 -0.92(-2.68%)
Apr 20, 2020 34.53 34.85 34.45 34.50 19,880,204 -0.29(-0.83%)
Apr 17, 2020 34.80 34.85 34.50 34.79 32,464,034 +0.59(+1.72%)
Apr 16, 2020 34.26 34.28 34.00 34.20 22,983,162 +0.14(+0.40%)
Apr 15, 2020 34.14 34.27 33.94 34.07 28,100,938 -0.81(-2.31%)
Apr 14, 2020 34.89 35.01 34.77 34.87 39,592,160 +0.54(+1.58%)
Apr 13, 2020 34.29 34.41 33.98 34.33 23,265,134 +0.03(+0.08%)
Apr 09, 2020 34.66 34.88 34.27 34.30 24,212,672 -0.23(-0.66%)
Apr 08, 2020 34.33 34.63 34.12 34.53 16,257,381 +0.03(+0.08%)
Apr 07, 2020 35.35 35.42 34.34 34.50 31,971,036 -0.11(-0.31%)
Apr 06, 2020 34.26 34.68 34.17 34.61 26,066,068 +1.20(+3.58%)
Apr 03, 2020 33.80 33.91 33.31 33.41 20,856,046 -0.45(-1.34%)
Apr 02, 2020 33.45 33.93 33.34 33.87 36,505,324 +1.25(+3.83%)
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.