Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 37.99 38.03 37.52 37.77 23,737,398 -0.37(-0.98%)
Jul 30, 2020 38.07 38.21 37.78 38.15 15,878,397 -0.40(-1.04%)
Jul 29, 2020 38.46 38.63 38.34 38.55 15,810,158 +0.58(+1.51%)
Jul 28, 2020 38.23 38.29 37.95 37.97 13,262,666 -0.34(-0.88%)
Jul 27, 2020 38.17 38.40 38.04 38.31 18,977,652 -0.08(-0.21%)
Jul 24, 2020 38.16 38.43 38.08 38.39 22,052,884 -0.32(-0.83%)
Jul 23, 2020 38.99 39.11 38.67 38.71 23,713,996 -0.29(-0.75%)
Jul 22, 2020 39.21 39.27 38.81 39.00 26,817,910 -0.56(-1.41%)
Jul 21, 2020 39.92 39.94 39.52 39.56 22,644,966 +0.20(+0.51%)
Jul 20, 2020 39.21 39.47 39.09 39.36 19,321,826 +0.50(+1.29%)
Jul 17, 2020 38.90 39.00 38.72 38.86 16,150,079 +0.07(+0.19%)
Jul 16, 2020 38.50 38.85 38.47 38.79 24,709,296 -0.90(-2.28%)
Jul 15, 2020 39.88 39.93 39.62 39.69 24,492,762 -0.21(-0.53%)
Jul 14, 2020 39.51 40.06 39.46 39.90 27,598,976 -0.31(-0.77%)
Jul 13, 2020 40.63 40.95 40.15 40.21 24,393,554 -0.47(-1.14%)
Jul 10, 2020 40.78 40.84 40.49 40.68 20,011,536 -0.61(-1.48%)
Jul 09, 2020 41.82 41.94 41.06 41.29 37,081,140 -0.28(-0.68%)
Jul 08, 2020 41.03 41.59 40.95 41.57 33,318,514 +1.30(+3.22%)
Jul 07, 2020 40.34 40.72 40.26 40.27 27,205,840 -1.18(-2.84%)
Jul 06, 2020 40.66 41.48 40.64 41.45 73,778,256 +3.60(+9.50%)
Jul 02, 2020 37.77 38.02 37.69 37.85 31,083,212 +1.19(+3.24%)
Jul 01, 2020 36.50 36.94 36.48 36.67 24,594,558 +0.42(+1.16%)
Jun 30, 2020 36.38 36.45 36.06 36.25 19,558,876 -0.32(-0.87%)
Jun 29, 2020 36.48 36.62 36.34 36.57 14,048,784 -0.13(-0.35%)
Jun 26, 2020 36.87 36.90 36.53 36.69 14,889,761 -0.35(-0.94%)
Jun 25, 2020 36.76 37.11 36.74 37.04 14,849,637 +0.09(+0.25%)
Jun 24, 2020 37.15 37.25 36.69 36.95 19,352,604 -0.38(-1.03%)
Jun 23, 2020 37.46 37.57 37.31 37.33 13,693,845 +0.25(+0.66%)
Jun 22, 2020 36.69 37.09 36.65 37.09 14,828,045 +0.27(+0.74%)
Jun 19, 2020 37.30 37.30 36.62 36.81 28,096,650 +0.05(+0.15%)
Jun 18, 2020 36.62 36.81 36.58 36.76 12,804,428 +0.13(+0.35%)
Jun 17, 2020 36.59 36.79 36.53 36.63 12,696,339 +0.15(+0.40%)
Jun 16, 2020 37.08 37.13 36.33 36.48 28,975,124 +0.28(+0.78%)
Jun 15, 2020 35.74 36.39 35.70 36.20 28,407,408 -0.33(-0.89%)
Jun 12, 2020 36.64 36.66 36.07 36.53 27,495,550 +0.45(+1.25%)
Jun 11, 2020 36.59 36.80 36.07 36.07 35,438,848 -1.56(-4.14%)
Jun 10, 2020 37.44 37.71 37.15 37.63 17,782,986 +0.44(+1.19%)
Jun 09, 2020 37.01 37.31 36.88 37.19 18,808,982 -0.18(-0.48%)
Jun 08, 2020 37.10 37.39 37.00 37.37 18,679,804 -0.19(-0.51%)
Jun 05, 2020 37.53 37.70 37.41 37.56 21,396,030 +0.82(+2.24%)
Jun 04, 2020 36.78 36.99 36.62 36.74 20,971,598 -0.54(-1.46%)
Jun 03, 2020 37.01 37.34 36.96 37.28 25,981,738 +0.62(+1.70%)
Jun 02, 2020 36.29 36.76 36.22 36.65 28,322,802 +0.64(+1.79%)
Jun 01, 2020 35.61 36.04 35.52 36.01 24,914,134 +0.65(+1.84%)
May 29, 2020 35.06 35.40 34.69 35.36 54,273,584 +0.72(+2.09%)
May 28, 2020 34.85 35.09 34.58 34.63 31,169,986 +0.11(+0.31%)
May 27, 2020 34.69 34.71 34.23 34.53 31,368,462 -0.19(-0.55%)
May 26, 2020 34.98 35.09 34.58 34.72 44,636,496 +0.76(+2.24%)
May 22, 2020 34.13 34.15 33.81 33.96 44,326,496 -0.94(-2.70%)
May 21, 2020 35.15 35.30 34.82 34.90 36,649,684 -0.98(-2.73%)
May 20, 2020 35.91 36.07 35.65 35.88 26,172,436 +0.52(+1.46%)
May 19, 2020 35.58 35.75 35.35 35.36 23,822,952 -0.37(-1.04%)
May 18, 2020 35.31 35.80 35.30 35.73 30,610,228 +1.37(+3.98%)
May 15, 2020 34.27 34.47 34.23 34.36 28,095,784 -0.51(-1.45%)
May 14, 2020 34.42 34.95 34.33 34.87 37,155,972 -0.14(-0.41%)
May 13, 2020 35.38 35.42 34.75 35.01 47,110,136 +0.11(+0.31%)
May 12, 2020 35.23 35.44 34.91 34.91 43,144,608 -0.31(-0.87%)
May 11, 2020 35.20 35.34 35.11 35.21 17,859,774 -0.16(-0.46%)
May 08, 2020 35.14 35.46 35.11 35.38 30,704,232 +0.79(+2.28%)
May 07, 2020 34.70 34.76 34.50 34.59 17,701,090 +0.09(+0.26%)
May 06, 2020 34.79 34.84 34.46 34.50 19,183,444 +0.09(+0.26%)
May 05, 2020 34.41 34.56 34.34 34.41 27,952,372 +0.34(+1.01%)
May 04, 2020 33.81 34.07 33.70 34.06 31,042,368 +0.32(+0.94%)
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.