Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.11 +0.30 (+1.28%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 40.22 40.28 39.85 40.14 20,011,552 -0.94(-2.29%)
Aug 28, 2020 40.85 41.10 40.77 41.08 11,975,158 +0.33(+0.81%)
Aug 27, 2020 40.95 40.95 40.52 40.75 19,539,694 -0.08(-0.20%)
Aug 26, 2020 40.72 40.91 40.71 40.83 14,684,796 -0.07(-0.18%)
Aug 25, 2020 40.53 40.93 40.46 40.90 26,326,194 +0.16(+0.40%)
Aug 24, 2020 40.88 40.93 40.62 40.74 17,207,072 +0.44(+1.09%)
Aug 21, 2020 39.96 40.36 39.91 40.30 19,180,232 +0.36(+0.89%)
Aug 20, 2020 39.48 39.95 39.38 39.94 19,414,250 +0.18(+0.46%)
Aug 19, 2020 40.05 40.05 39.73 39.76 26,254,734 -0.42(-1.05%)
Aug 18, 2020 40.26 40.32 39.99 40.18 25,897,460 +0.16(+0.39%)
Aug 17, 2020 39.77 40.06 39.74 40.03 23,413,026 +0.73(+1.86%)
Aug 14, 2020 39.21 39.31 39.18 39.30 14,599,954 +0.21(+0.54%)
Aug 13, 2020 39.10 39.10 38.88 39.09 18,077,936 -0.07(-0.19%)
Aug 12, 2020 39.05 39.26 39.00 39.16 27,677,290 +0.57(+1.47%)
Aug 11, 2020 38.89 38.98 38.56 38.59 23,032,510 -0.04(-0.09%)
Aug 10, 2020 38.54 38.66 38.34 38.63 16,310,425 +0.27(+0.71%)
Aug 07, 2020 38.42 38.54 38.12 38.36 32,823,802 -0.77(-1.96%)
Aug 06, 2020 39.02 39.18 38.87 39.12 19,259,602 +0.03(+0.07%)
Aug 05, 2020 39.18 39.38 39.05 39.10 13,027,465 +0.00(+0.00%)
Aug 04, 2020 38.92 39.11 38.86 39.10 27,278,188 +0.87(+2.27%)
Aug 03, 2020 38.22 38.37 38.15 38.23 20,423,884 +0.46(+1.21%)
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%)
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.