Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 36.30 36.73 36.13 36.65 52,190,804 +0.51(+1.40%)
Nov 29, 2018 36.24 36.44 35.98 36.14 59,499,808 -0.58(-1.59%)
Nov 28, 2018 36.18 36.81 36.01 36.73 66,596,132 +0.80(+2.23%)
Nov 27, 2018 35.59 35.95 35.48 35.93 27,487,334 +0.05(+0.15%)
Nov 26, 2018 35.80 35.98 35.71 35.87 36,984,152 +0.72(+2.03%)
Nov 23, 2018 35.07 35.39 35.07 35.16 27,071,372 -0.51(-1.44%)
Nov 21, 2018 35.67 35.67 35.67 0 +0.65(+1.87%)
Nov 20, 2018 35.11 35.34 34.84 35.02 35,762,088 -0.55(-1.54%)
Nov 19, 2018 35.90 35.99 35.39 35.57 36,760,744 -0.59(-1.64%)
Nov 16, 2018 35.80 36.48 35.70 36.16 54,099,520 +0.16(+0.44%)
Nov 15, 2018 35.43 36.37 35.33 36.00 71,106,312 +0.65(+1.85%)
Nov 14, 2018 35.54 35.65 35.04 35.35 46,097,100 +0.17(+0.47%)
Nov 13, 2018 35.12 35.62 34.94 35.18 55,438,668 +0.70(+2.02%)
Nov 12, 2018 34.80 34.85 34.40 34.49 25,968,082 -0.31(-0.88%)
Nov 09, 2018 34.88 34.97 34.52 34.79 54,219,332 -0.97(-2.71%)
Nov 08, 2018 36.09 36.27 35.54 35.76 41,593,092 -0.85(-2.31%)
Nov 07, 2018 36.33 36.66 36.07 36.61 43,903,688 +0.73(+2.04%)
Nov 06, 2018 35.78 35.95 35.68 35.87 20,686,326 +0.00(+0.00%)
Nov 05, 2018 35.72 35.99 35.67 35.87 27,089,294 +0.04(+0.12%)
Nov 02, 2018 36.33 36.59 35.36 35.83 56,369,276 +0.12(+0.34%)
Nov 01, 2018 34.87 35.78 34.74 35.71 78,040,600 +1.44(+4.20%)
Oct 31, 2018 34.17 34.50 34.11 34.27 31,463,360 +0.42(+1.24%)
Oct 30, 2018 33.52 33.89 33.45 33.85 37,990,580 +0.48(+1.44%)
Oct 29, 2018 34.06 34.12 33.01 33.37 41,412,504 -0.63(-1.85%)
Oct 26, 2018 33.85 34.37 33.69 34.00 59,021,048 -0.56(-1.62%)
Oct 25, 2018 34.16 34.77 34.13 34.56 38,168,448 +0.78(+2.30%)
Oct 24, 2018 34.62 34.71 33.78 33.78 36,604,764 -1.01(-2.91%)
Oct 23, 2018 34.26 35.06 34.14 34.79 58,643,032 -0.57(-1.60%)
Oct 22, 2018 35.41 35.51 35.14 35.36 37,798,764 +0.92(+2.69%)
Oct 19, 2018 34.43 34.72 34.28 34.43 44,399,784 +0.73(+2.17%)
Oct 18, 2018 34.21 34.24 33.57 33.70 48,427,676 -0.97(-2.79%)
Oct 17, 2018 34.88 34.93 34.52 34.67 27,544,834 -0.43(-1.22%)
Oct 16, 2018 34.59 35.12 34.57 35.10 34,809,332 +0.64(+1.85%)
Oct 15, 2018 34.43 34.71 34.29 34.46 28,028,836 -0.51(-1.45%)
Oct 12, 2018 34.88 35.03 34.47 34.97 55,854,148 +0.88(+2.58%)
Oct 11, 2018 34.25 34.72 33.70 34.09 88,559,256 -0.31(-0.89%)
Oct 10, 2018 35.32 35.34 34.39 34.39 52,656,848 -0.95(-2.69%)
Oct 09, 2018 35.25 35.47 35.09 35.34 27,219,594 -0.06(-0.17%)
Oct 08, 2018 35.10 35.51 35.04 35.40 26,692,926 -0.26(-0.73%)
Oct 05, 2018 35.76 35.79 35.29 35.66 30,553,450 +0.15(+0.42%)
Oct 04, 2018 35.94 35.94 35.31 35.52 60,961,936 -0.89(-2.44%)
Oct 03, 2018 36.83 36.86 36.29 36.41 23,002,362 -0.21(-0.57%)
Oct 02, 2018 36.58 36.83 36.55 36.62 40,891,260 -0.91(-2.42%)
Oct 01, 2018 37.58 37.71 37.41 37.52 21,570,794 +0.17(+0.47%)
Sep 28, 2018 37.44 37.60 37.21 37.35 23,809,884 -0.19(-0.51%)
Sep 27, 2018 37.51 37.74 37.44 37.54 30,215,830 +0.01(+0.02%)
Sep 26, 2018 37.60 38.05 37.51 37.53 27,802,422 +0.17(+0.44%)
Sep 25, 2018 37.37 37.44 37.25 37.37 22,210,230 +0.17(+0.47%)
Sep 24, 2018 37.21 37.25 36.95 37.19 28,473,234 -0.42(-1.11%)
Sep 21, 2018 37.85 37.90 37.60 37.61 59,203,344 +0.29(+0.77%)
Sep 20, 2018 37.31 37.39 37.09 37.32 35,647,300 +0.22(+0.59%)
Sep 19, 2018 36.97 37.23 36.96 37.10 31,454,464 +0.64(+1.75%)
Sep 18, 2018 36.16 36.55 36.16 36.47 25,552,296 +0.64(+1.78%)
Sep 17, 2018 35.82 36.07 35.75 35.83 37,122,992 -0.13(-0.36%)
Sep 14, 2018 36.23 36.34 35.78 35.96 52,487,868 -0.39(-1.08%)
Sep 13, 2018 36.37 36.62 36.13 36.35 63,560,872 +0.81(+2.28%)
Sep 12, 2018 34.91 35.78 34.86 35.54 69,754,944 +0.31(+0.89%)
Sep 11, 2018 34.82 35.25 34.73 35.23 36,244,228 -0.12(-0.35%)
Sep 10, 2018 35.61 35.62 35.27 35.35 18,216,572 -0.33(-0.93%)
Sep 07, 2018 35.59 36.00 35.47 35.68 29,167,774 -0.41(-1.14%)
Sep 06, 2018 36.16 36.25 35.80 36.09 23,586,738 +0.08(+0.22%)
Sep 05, 2018 36.07 36.16 35.82 36.01 30,667,106 -0.70(-1.90%)
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.