Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 36.72 36.73 36.41 36.58 27,760,130 -0.16(-0.44%)
Oct 30, 2019 36.61 36.81 36.45 36.74 25,811,908 -0.12(-0.31%)
Oct 29, 2019 36.79 36.95 36.78 36.86 18,578,354 -0.37(-1.00%)
Oct 28, 2019 37.22 37.32 37.21 37.23 25,751,348 +0.35(+0.94%)
Oct 25, 2019 36.63 36.94 36.61 36.89 20,570,544 +0.23(+0.63%)
Oct 24, 2019 36.77 36.78 36.61 36.65 15,877,693 -0.03(-0.07%)
Oct 23, 2019 36.57 36.72 36.50 36.68 18,021,912 -0.11(-0.29%)
Oct 22, 2019 36.81 36.89 36.77 36.79 17,963,638 -0.30(-0.82%)
Oct 21, 2019 37.03 37.09 36.91 37.09 20,968,366 +0.43(+1.16%)
Oct 18, 2019 36.86 36.97 36.66 36.66 28,519,332 -0.40(-1.08%)
Oct 17, 2019 37.13 37.16 37.01 37.06 18,851,014 +0.15(+0.41%)
Oct 16, 2019 36.86 36.99 36.80 36.91 18,306,720 -0.02(-0.05%)
Oct 15, 2019 36.76 37.07 36.74 36.93 25,969,358 +0.35(+0.95%)
Oct 14, 2019 36.75 36.79 36.58 36.58 13,674,649 -0.16(-0.44%)
Oct 11, 2019 36.89 37.06 36.65 36.74 54,801,952 +0.52(+1.42%)
Oct 10, 2019 35.95 36.32 35.93 36.23 39,345,076 +0.44(+1.24%)
Oct 09, 2019 35.83 35.93 35.73 35.78 31,565,568 +0.50(+1.41%)
Oct 08, 2019 35.51 35.59 35.28 35.29 33,062,998 -0.24(-0.68%)
Oct 07, 2019 35.55 35.77 35.49 35.53 25,433,208 -0.25(-0.70%)
Oct 04, 2019 35.57 35.80 35.45 35.77 26,700,042 -0.06(-0.17%)
Oct 03, 2019 35.67 35.85 35.51 35.84 26,923,666 +0.57(+1.61%)
Oct 02, 2019 35.29 35.34 35.12 35.27 26,145,614 +0.04(+0.10%)
Oct 01, 2019 35.47 35.50 35.12 35.23 28,692,102 -0.15(-0.43%)
Sep 30, 2019 35.46 35.59 35.37 35.38 23,542,414 +0.31(+0.89%)
Sep 27, 2019 35.47 35.60 34.89 35.07 62,099,244 -0.41(-1.15%)
Sep 26, 2019 35.58 35.62 35.38 35.48 28,899,138 -0.24(-0.67%)
Sep 25, 2019 35.61 35.77 35.43 35.72 20,834,000 +0.12(+0.35%)
Sep 24, 2019 35.85 35.86 35.54 35.60 29,046,370 -0.44(-1.21%)
Sep 23, 2019 35.81 36.04 35.80 36.03 17,300,250 -0.01(-0.02%)
Sep 20, 2019 36.21 36.27 35.91 36.04 35,664,660 -0.13(-0.37%)
Sep 19, 2019 36.31 36.39 36.15 36.17 20,379,002 -0.26(-0.71%)
Sep 18, 2019 36.53 36.57 36.18 36.43 22,769,420 -0.25(-0.68%)
Sep 17, 2019 36.42 36.71 36.37 36.68 16,187,583 -0.18(-0.48%)
Sep 16, 2019 36.91 37.00 36.78 36.86 35,432,408 -0.39(-1.05%)
Sep 13, 2019 37.21 37.31 37.16 37.25 21,410,898 +0.37(+1.01%)
Sep 12, 2019 36.85 37.15 36.73 36.88 27,758,776 +0.13(+0.36%)
Sep 11, 2019 36.63 36.79 36.56 36.74 31,267,414 +0.55(+1.52%)
Sep 10, 2019 36.21 36.33 36.12 36.19 17,114,352 +0.02(+0.05%)
Sep 09, 2019 36.16 36.25 36.08 36.17 15,631,954 +0.07(+0.20%)
Sep 06, 2019 36.17 36.19 36.08 36.10 18,068,374 +0.07(+0.20%)
Sep 05, 2019 36.02 36.17 35.99 36.03 31,135,752 +0.43(+1.20%)
Sep 04, 2019 35.60 35.61 35.41 35.61 33,829,692 +0.82(+2.35%)
Sep 03, 2019 34.67 34.79 34.59 34.79 19,046,152 +0.01(+0.03%)
Aug 30, 2019 34.88 34.88 34.66 34.78 17,458,494 -0.01(-0.03%)
Aug 29, 2019 34.73 34.85 34.59 34.79 24,204,790 +0.25(+0.72%)
Aug 28, 2019 34.40 34.60 34.32 34.54 16,066,251 -0.04(-0.13%)
Aug 27, 2019 34.71 34.81 34.54 34.58 20,272,440 +0.01(+0.03%)
Aug 26, 2019 34.60 34.64 34.42 34.57 25,602,488 +0.49(+1.43%)
Aug 23, 2019 34.57 34.87 34.03 34.09 49,144,092 -0.63(-1.82%)
Aug 22, 2019 34.78 34.85 34.58 34.72 18,355,460 -0.27(-0.76%)
Aug 21, 2019 35.10 35.10 34.83 34.98 24,628,806 +0.30(+0.87%)
Aug 20, 2019 34.85 34.86 34.65 34.68 17,820,390 -0.12(-0.36%)
Aug 19, 2019 35.05 35.09 34.71 34.81 30,511,866 +0.49(+1.42%)
Aug 16, 2019 34.20 34.41 34.20 34.32 30,172,710 +0.36(+1.07%)
Aug 15, 2019 33.97 34.08 33.75 33.95 39,041,320 +0.46(+1.38%)
Aug 14, 2019 33.69 33.79 33.48 33.49 58,607,540 -1.07(-3.09%)
Aug 13, 2019 33.86 34.84 33.79 34.56 54,868,124 +0.54(+1.59%)
Aug 12, 2019 33.96 34.12 33.89 34.01 27,348,594 -0.43(-1.24%)
Aug 09, 2019 34.52 34.59 34.22 34.44 30,161,348 -0.39(-1.12%)
Aug 08, 2019 34.62 34.83 34.53 34.83 24,339,924 +0.29(+0.85%)
Aug 07, 2019 34.09 34.54 33.93 34.54 34,181,012 +0.17(+0.49%)
Aug 06, 2019 34.64 34.69 34.19 34.37 41,435,424 +0.32(+0.94%)
Aug 05, 2019 34.53 34.59 33.85 34.05 69,371,304 -1.39(-3.91%)
Aug 02, 2019 35.65 35.74 35.34 35.44 39,264,544 -0.28(-0.77%)
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.