Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 40.23 40.30 39.87 40.15 20,004,724 -0.94(-2.29%)
Aug 28, 2020 40.86 41.11 40.78 41.09 11,971,073 +0.33(+0.81%)
Aug 27, 2020 40.96 40.96 40.53 40.76 19,533,028 -0.08(-0.20%)
Aug 26, 2020 40.73 40.93 40.73 40.84 14,679,786 -0.07(-0.18%)
Aug 25, 2020 40.54 40.94 40.47 40.92 26,317,212 +0.16(+0.40%)
Aug 24, 2020 40.89 40.94 40.63 40.75 17,201,200 +0.44(+1.09%)
Aug 21, 2020 39.98 40.38 39.92 40.31 19,173,688 +0.36(+0.89%)
Aug 20, 2020 39.49 39.97 39.39 39.96 19,407,626 +0.18(+0.46%)
Aug 19, 2020 40.07 40.07 39.74 39.78 26,245,776 -0.42(-1.05%)
Aug 18, 2020 40.28 40.33 40.00 40.20 25,888,626 +0.16(+0.39%)
Aug 17, 2020 39.78 40.08 39.76 40.04 23,405,036 +0.73(+1.86%)
Aug 14, 2020 39.23 39.33 39.19 39.31 14,594,973 +0.21(+0.54%)
Aug 13, 2020 39.12 39.12 38.89 39.10 18,071,768 -0.07(-0.19%)
Aug 12, 2020 39.06 39.27 39.01 39.17 27,667,848 +0.57(+1.47%)
Aug 11, 2020 38.91 38.99 38.57 38.61 23,024,650 -0.04(-0.09%)
Aug 10, 2020 38.55 38.67 38.35 38.64 16,304,860 +0.27(+0.71%)
Aug 07, 2020 38.43 38.55 38.13 38.37 32,812,604 -0.77(-1.96%)
Aug 06, 2020 39.04 39.19 38.88 39.14 19,253,032 +0.03(+0.07%)
Aug 05, 2020 39.19 39.39 39.06 39.11 13,023,021 +0.00(+0.00%)
Aug 04, 2020 38.94 39.13 38.87 39.11 27,268,880 +0.87(+2.27%)
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.