Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.10 +0.29 (+1.22%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 37.80 37.87 37.35 37.50 31,179,924 -0.72(-1.87%)
Oct 28, 2021 38.01 38.24 37.78 38.21 26,382,788 +0.08(+0.22%)
Oct 27, 2021 38.13 38.52 38.10 38.13 28,335,196 -0.44(-1.13%)
Oct 26, 2021 39.16 38.57 32,679,300 -0.79(-2.01%)
Oct 25, 2021 39.38 39.41 39.12 39.36 16,314,172 +0.12(+0.31%)
Oct 22, 2021 39.41 39.70 39.10 39.24 17,721,672 +0.05(+0.12%)
Oct 21, 2021 39.08 39.28 39.00 39.19 17,893,776 -0.04(-0.09%)
Oct 20, 2021 39.44 39.47 39.04 39.23 22,279,394 +0.07(+0.19%)
Oct 19, 2021 38.63 39.18 38.55 39.15 36,589,080 +1.09(+2.86%)
Oct 18, 2021 37.84 38.20 37.81 38.07 19,150,210 +0.22(+0.59%)
Oct 15, 2021 37.65 38.01 37.53 37.84 27,617,594 +0.36(+0.97%)
Oct 14, 2021 37.57 37.70 37.20 37.48 29,039,504 -0.18(-0.47%)
Oct 13, 2021 37.31 37.71 37.31 37.66 28,795,788 +0.74(+2.02%)
Oct 12, 2021 37.21 37.36 36.88 36.91 24,057,664 -0.20(-0.55%)
Oct 11, 2021 37.71 37.77 37.10 37.12 25,840,070 -0.03(-0.08%)
Oct 08, 2021 36.90 37.24 36.80 37.15 23,664,796 +0.35(+0.96%)
Oct 07, 2021 36.26 36.92 36.22 36.79 44,150,940 +1.44(+4.08%)
Oct 06, 2021 34.92 35.40 34.85 35.35 21,499,928 -0.16(-0.45%)
Oct 05, 2021 35.24 35.65 35.22 35.51 26,150,566 +0.49(+1.41%)
Oct 04, 2021 35.38 35.38 34.83 35.02 31,589,200 -0.89(-2.49%)
Oct 01, 2021 36.11 36.28 35.59 35.91 29,504,848 -0.29(-0.80%)
Sep 30, 2021 36.14 36.45 36.14 36.20 24,811,854 +0.34(+0.96%)
Sep 29, 2021 36.23 36.36 35.83 35.85 17,150,346 -0.26(-0.72%)
Sep 28, 2021 36.29 36.41 35.93 36.11 23,728,416 +0.05(+0.13%)
Sep 27, 2021 35.73 36.13 35.51 36.07 23,425,342 +0.51(+1.44%)
Sep 24, 2021 35.77 35.82 35.53 35.56 26,898,088 -0.76(-2.10%)
Sep 23, 2021 36.26 36.36 36.13 36.32 31,688,700 -0.31(-0.84%)
Sep 22, 2021 36.35 36.98 36.35 36.62 45,861,288 +0.69(+1.91%)
Sep 21, 2021 35.85 36.01 35.74 35.94 32,813,548 +0.44(+1.23%)
Sep 20, 2021 35.88 36.03 35.20 35.50 56,626,060 -1.62(-4.36%)
Sep 17, 2021 37.18 37.27 36.94 37.12 25,709,210 +0.23(+0.63%)
Sep 16, 2021 36.76 36.98 36.59 36.89 27,483,032 -0.55(-1.47%)
Sep 15, 2021 37.25 37.47 37.04 37.43 27,329,936 -0.26(-0.69%)
Sep 14, 2021 37.98 38.01 37.66 37.69 30,865,244 -0.87(-2.27%)
Sep 13, 2021 38.57 38.72 38.31 38.57 19,383,590 -0.08(-0.22%)
Sep 10, 2021 39.13 39.19 38.62 38.65 20,331,100 -0.03(-0.07%)
Sep 09, 2021 38.44 38.78 38.33 38.68 25,738,190 -0.36(-0.93%)
Sep 08, 2021 39.41 39.43 38.94 39.04 23,050,664 -0.43(-1.08%)
Sep 07, 2021 39.18 39.56 39.15 39.47 31,398,944 +0.91(+2.36%)
Sep 03, 2021 38.43 38.63 38.38 38.56 11,147,111 +0.07(+0.17%)
Sep 02, 2021 38.82 38.82 38.46 38.49 18,062,210 -0.42(-1.08%)
Sep 01, 2021 38.55 39.01 38.55 38.91 31,311,124 +0.85(+2.22%)
Aug 31, 2021 37.95 38.14 37.87 38.07 32,305,686 +0.69(+1.84%)
Aug 30, 2021 37.17 37.46 36.93 37.38 16,937,486 +0.06(+0.15%)
Aug 27, 2021 37.29 37.42 37.14 37.32 17,975,036 +0.30(+0.80%)
Aug 26, 2021 37.20 37.32 37.02 37.02 31,250,678 -0.60(-1.58%)
Aug 25, 2021 37.66 37.69 37.44 37.62 21,705,716 -0.32(-0.83%)
Aug 24, 2021 37.43 37.96 37.43 37.94 41,832,460 +1.28(+3.50%)
Aug 23, 2021 36.30 36.67 36.17 36.65 32,441,920 +0.70(+1.94%)
Aug 20, 2021 35.76 36.25 35.74 35.96 37,311,224 -0.34(-0.95%)
Aug 19, 2021 36.29 36.52 36.20 36.30 35,474,088 -0.74(-2.01%)
Aug 18, 2021 37.19 37.36 37.01 37.04 35,416,960 +0.30(+0.81%)
Aug 17, 2021 36.75 37.11 36.68 36.75 41,369,624 -1.06(-2.80%)
Aug 16, 2021 37.87 37.88 37.58 37.81 22,487,152 -0.64(-1.67%)
Aug 13, 2021 38.43 38.48 38.22 38.45 14,910,897 +0.02(+0.05%)
Aug 12, 2021 38.59 38.60 38.34 38.43 20,969,700 -0.60(-1.52%)
Aug 11, 2021 39.23 39.23 38.79 39.02 18,266,534 +0.33(+0.84%)
Aug 10, 2021 38.90 38.92 38.59 38.70 20,962,898 +0.42(+1.09%)
Aug 09, 2021 38.04 38.35 38.00 38.28 23,587,762 +0.70(+1.86%)
Aug 06, 2021 37.94 37.99 37.48 37.58 18,981,990 -0.45(-1.17%)
Aug 05, 2021 38.04 38.18 37.92 38.03 15,854,496 -0.43(-1.11%)
Aug 04, 2021 38.32 38.63 38.29 38.46 26,994,694 +0.51(+1.35%)
Aug 03, 2021 37.90 37.95 37.71 37.95 18,697,080 -0.29(-0.75%)
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.