Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 38.11 38.49 38.08 38.43 22,317,540 +0.76(+2.02%)
Sep 29, 2020 37.53 37.76 37.50 37.67 11,363,255 -0.15(-0.39%)
Sep 28, 2020 37.81 37.84 37.65 37.82 17,963,132 +0.58(+1.55%)
Sep 25, 2020 37.01 37.30 36.81 37.24 25,570,610 -0.38(-1.00%)
Sep 24, 2020 37.48 37.80 37.43 37.62 21,993,854 -0.48(-1.25%)
Sep 23, 2020 38.43 38.46 38.08 38.09 19,735,972 -0.42(-1.09%)
Sep 22, 2020 38.69 38.69 38.30 38.51 16,052,188 -0.30(-0.78%)
Sep 21, 2020 38.51 38.84 38.27 38.82 21,636,364 -0.37(-0.93%)
Sep 18, 2020 39.37 39.37 39.13 39.18 19,996,600 +0.08(+0.21%)
Sep 17, 2020 38.98 39.25 38.94 39.10 18,083,312 -0.33(-0.84%)
Sep 16, 2020 39.57 39.68 39.43 39.43 19,215,594 -0.12(-0.30%)
Sep 15, 2020 39.62 39.68 39.45 39.55 10,858,621 +0.35(+0.89%)
Sep 14, 2020 39.24 39.27 39.11 39.20 12,480,799 +0.27(+0.68%)
Sep 11, 2020 39.11 39.19 38.79 38.94 20,433,516 +0.38(+0.97%)
Sep 10, 2020 39.09 39.15 38.52 38.56 28,139,196 -0.78(-1.98%)
Sep 09, 2020 39.10 39.41 39.01 39.34 16,927,096 +0.27(+0.68%)
Sep 08, 2020 38.88 39.27 38.85 39.07 26,982,386 -0.82(-2.06%)
Sep 04, 2020 39.88 40.06 39.23 39.90 32,809,444 +0.15(+0.37%)
Sep 03, 2020 40.08 40.12 39.44 39.75 38,860,812 -0.83(-2.05%)
Sep 02, 2020 40.73 40.77 40.23 40.58 17,961,082 -0.16(-0.40%)
Sep 01, 2020 40.39 40.75 40.35 40.75 18,753,308 +0.52(+1.30%)
Aug 31, 2020 40.31 40.37 39.94 40.23 19,967,220 -0.94(-2.29%)
Aug 28, 2020 40.94 41.19 40.86 41.17 11,948,629 +0.33(+0.81%)
Aug 27, 2020 41.04 41.04 40.61 40.84 19,496,406 -0.08(-0.20%)
Aug 26, 2020 40.81 41.00 40.80 40.92 14,652,265 -0.07(-0.18%)
Aug 25, 2020 40.62 41.02 40.55 40.99 26,267,872 +0.16(+0.40%)
Aug 24, 2020 40.97 41.02 40.71 40.83 17,168,952 +0.44(+1.09%)
Aug 21, 2020 40.05 40.45 40.00 40.39 19,137,740 +0.36(+0.89%)
Aug 20, 2020 39.57 40.04 39.47 40.03 19,371,240 +0.18(+0.46%)
Aug 19, 2020 40.14 40.14 39.81 39.85 26,196,570 -0.42(-1.05%)
Aug 18, 2020 40.35 40.41 40.08 40.27 25,840,088 +0.16(+0.39%)
Aug 17, 2020 39.86 40.15 39.83 40.12 23,361,158 +0.73(+1.86%)
Aug 14, 2020 39.30 39.40 39.26 39.38 14,567,610 +0.21(+0.54%)
Aug 13, 2020 39.19 39.19 38.96 39.17 18,037,886 -0.07(-0.19%)
Aug 12, 2020 39.14 39.35 39.08 39.25 27,615,976 +0.57(+1.47%)
Aug 11, 2020 38.98 39.06 38.64 38.68 22,981,484 -0.04(-0.09%)
Aug 10, 2020 38.62 38.74 38.42 38.72 16,274,292 +0.27(+0.71%)
Aug 07, 2020 38.51 38.62 38.20 38.44 32,751,086 -0.77(-1.96%)
Aug 06, 2020 39.11 39.26 38.95 39.21 19,216,936 +0.03(+0.07%)
Aug 05, 2020 39.26 39.47 39.14 39.18 12,998,605 +0.00(+0.00%)
Aug 04, 2020 39.01 39.20 38.94 39.18 27,217,758 +0.87(+2.27%)
Aug 03, 2020 38.30 38.46 38.23 38.31 20,378,638 +0.46(+1.21%)
Jul 31, 2020 38.08 38.11 37.60 37.86 23,684,812 -0.38(-0.98%)
Jul 30, 2020 38.16 38.29 37.86 38.23 15,843,221 -0.40(-1.04%)
Jul 29, 2020 38.54 38.72 38.42 38.63 15,775,133 +0.58(+1.51%)
Jul 28, 2020 38.31 38.38 38.04 38.06 13,233,285 -0.34(-0.88%)
Jul 27, 2020 38.26 38.49 38.12 38.40 18,935,610 -0.08(-0.21%)
Jul 24, 2020 38.25 38.51 38.17 38.48 22,004,030 -0.32(-0.83%)
Jul 23, 2020 39.07 39.20 38.75 38.80 23,661,462 -0.29(-0.75%)
Jul 22, 2020 39.29 39.36 38.90 39.09 26,758,500 -0.56(-1.41%)
Jul 21, 2020 40.01 40.02 39.61 39.65 22,594,800 +0.20(+0.51%)
Jul 20, 2020 39.30 39.56 39.17 39.45 19,279,022 +0.50(+1.29%)
Jul 17, 2020 38.99 39.08 38.81 38.94 16,114,301 +0.07(+0.19%)
Jul 16, 2020 38.59 38.94 38.56 38.87 24,654,556 -0.91(-2.28%)
Jul 15, 2020 39.97 40.02 39.71 39.78 24,438,502 -0.21(-0.53%)
Jul 14, 2020 39.59 40.15 39.55 39.99 27,537,836 -0.31(-0.77%)
Jul 13, 2020 40.72 41.04 40.24 40.30 24,339,514 -0.47(-1.14%)
Jul 10, 2020 40.87 40.93 40.58 40.77 19,967,202 -0.61(-1.48%)
Jul 09, 2020 41.91 42.03 41.15 41.38 36,998,992 -0.28(-0.68%)
Jul 08, 2020 41.12 41.68 41.04 41.66 33,244,702 +1.30(+3.22%)
Jul 07, 2020 40.43 40.81 40.35 40.36 27,145,568 -1.18(-2.84%)
Jul 06, 2020 40.75 41.57 40.73 41.54 73,614,808 +3.61(+9.50%)
Jul 02, 2020 37.86 38.11 37.77 37.94 31,014,352 +1.19(+3.24%)
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.