Skip to main content

China Largecap Ishares ETF (NY: FXI )

23.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 36.23 36.65 36.05 36.57 52,298,260 +0.50(+1.40%)
Nov 29, 2018 36.17 36.37 35.90 36.07 59,622,312 -0.58(-1.59%)
Nov 28, 2018 36.10 36.73 35.94 36.65 66,733,248 +0.80(+2.23%)
Nov 27, 2018 35.51 35.88 35.41 35.85 27,543,928 +0.05(+0.15%)
Nov 26, 2018 35.72 35.90 35.63 35.80 37,060,296 +0.71(+2.03%)
Nov 23, 2018 35.00 35.32 35.00 35.09 27,127,108 -0.51(-1.44%)
Nov 21, 2018 35.60 35.60 35.60 0 +0.65(+1.87%)
Nov 20, 2018 35.03 35.27 34.77 34.95 35,835,716 -0.55(-1.54%)
Nov 19, 2018 35.83 35.91 35.31 35.50 36,836,432 -0.59(-1.64%)
Nov 16, 2018 35.72 36.40 35.63 36.09 54,210,904 +0.16(+0.44%)
Nov 15, 2018 35.36 36.30 35.26 35.93 71,252,712 +0.65(+1.85%)
Nov 14, 2018 35.47 35.57 34.96 35.28 46,192,008 +0.17(+0.47%)
Nov 13, 2018 35.04 35.55 34.87 35.11 55,552,808 +0.70(+2.02%)
Nov 12, 2018 34.73 34.78 34.33 34.42 26,021,548 -0.30(-0.88%)
Nov 09, 2018 34.81 34.90 34.45 34.72 54,330,964 -0.97(-2.71%)
Nov 08, 2018 36.02 36.19 35.47 35.69 41,678,724 -0.84(-2.31%)
Nov 07, 2018 36.25 36.58 36.00 36.53 43,994,080 +0.73(+2.04%)
Nov 06, 2018 35.70 35.88 35.61 35.80 20,728,916 +0.00(+0.00%)
Nov 05, 2018 35.64 35.91 35.60 35.80 27,145,068 +0.04(+0.12%)
Nov 02, 2018 36.25 36.51 35.29 35.76 56,485,332 +0.12(+0.34%)
Nov 01, 2018 34.80 35.70 34.67 35.63 78,201,272 +1.44(+4.20%)
Oct 31, 2018 34.10 34.43 34.04 34.20 31,528,140 +0.42(+1.24%)
Oct 30, 2018 33.45 33.82 33.38 33.78 38,068,800 +0.48(+1.44%)
Oct 29, 2018 33.99 34.05 32.95 33.30 41,497,768 -0.63(-1.85%)
Oct 26, 2018 33.78 34.30 33.62 33.93 59,142,564 -0.56(-1.62%)
Oct 25, 2018 34.09 34.70 34.06 34.49 38,247,032 +0.77(+2.30%)
Oct 24, 2018 34.55 34.63 33.71 33.71 36,680,128 -1.01(-2.91%)
Oct 23, 2018 34.19 34.99 34.07 34.72 58,763,772 -0.57(-1.60%)
Oct 22, 2018 35.34 35.43 35.06 35.29 37,876,584 +0.92(+2.68%)
Oct 19, 2018 34.36 34.65 34.21 34.36 44,491,196 +0.73(+2.17%)
Oct 18, 2018 34.14 34.17 33.50 33.63 48,527,384 -0.97(-2.79%)
Oct 17, 2018 34.81 34.86 34.45 34.60 27,601,546 -0.43(-1.22%)
Oct 16, 2018 34.52 35.05 34.50 35.03 34,881,000 +0.64(+1.85%)
Oct 15, 2018 34.36 34.63 34.22 34.39 28,086,544 -0.50(-1.45%)
Oct 12, 2018 34.81 34.96 34.40 34.90 55,969,144 +0.88(+2.58%)
Oct 11, 2018 34.18 34.65 33.63 34.02 88,741,592 -0.30(-0.89%)
Oct 10, 2018 35.24 35.27 34.32 34.32 52,765,264 -0.95(-2.69%)
Oct 09, 2018 35.18 35.40 35.02 35.27 27,275,636 -0.06(-0.17%)
Oct 08, 2018 35.03 35.43 34.96 35.33 26,747,884 -0.26(-0.73%)
Oct 05, 2018 35.69 35.71 35.22 35.59 30,616,356 +0.15(+0.42%)
Oct 04, 2018 35.87 35.87 35.23 35.44 61,087,448 -0.89(-2.44%)
Oct 03, 2018 36.76 36.78 36.22 36.33 23,049,722 -0.21(-0.57%)
Oct 02, 2018 36.51 36.76 36.47 36.54 40,975,448 -0.91(-2.42%)
Oct 01, 2018 37.51 37.63 37.33 37.45 21,615,204 +0.17(+0.47%)
Sep 28, 2018 37.36 37.52 37.14 37.27 23,858,906 -0.19(-0.51%)
Sep 27, 2018 37.44 37.66 37.37 37.46 30,278,040 +0.01(+0.02%)
Sep 26, 2018 37.52 37.98 37.44 37.45 27,859,664 +0.17(+0.44%)
Sep 25, 2018 37.30 37.37 37.18 37.29 22,255,958 +0.17(+0.47%)
Sep 24, 2018 37.13 37.18 36.87 37.11 28,531,856 -0.42(-1.11%)
Sep 21, 2018 37.78 37.82 37.52 37.53 59,325,236 +0.29(+0.77%)
Sep 20, 2018 37.24 37.31 37.01 37.25 35,720,696 +0.22(+0.59%)
Sep 19, 2018 36.90 37.15 36.88 37.03 31,519,224 +0.64(+1.75%)
Sep 18, 2018 36.09 36.47 36.09 36.39 25,604,906 +0.64(+1.78%)
Sep 17, 2018 35.75 35.99 35.68 35.76 37,199,424 -0.13(-0.36%)
Sep 14, 2018 36.16 36.26 35.70 35.89 52,595,932 -0.39(-1.08%)
Sep 13, 2018 36.30 36.54 36.05 36.28 63,691,736 +0.81(+2.28%)
Sep 12, 2018 34.83 35.70 34.79 35.47 69,898,560 +0.31(+0.89%)
Sep 11, 2018 34.75 35.17 34.66 35.16 36,318,852 -0.12(-0.35%)
Sep 10, 2018 35.54 35.55 35.20 35.28 18,254,076 -0.33(-0.93%)
Sep 07, 2018 35.51 35.92 35.40 35.61 29,227,826 -0.41(-1.14%)
Sep 06, 2018 36.09 36.17 35.73 36.02 23,635,300 +0.08(+0.22%)
Sep 05, 2018 35.99 36.08 35.75 35.94 30,730,246 -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.