Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.11 +0.30 (+1.28%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 36.16 36.19 35.80 36.00 54,463,612 -0.86(-2.33%)
Jan 30, 2020 36.49 36.96 36.29 36.86 58,035,264 -0.46(-1.24%)
Jan 29, 2020 37.53 37.60 37.26 37.32 37,774,440 +0.23(+0.61%)
Jan 28, 2020 36.87 37.22 36.68 37.09 49,723,540 +0.48(+1.31%)
Jan 27, 2020 36.29 37.09 36.06 36.61 110,340,800 -1.75(-4.56%)
Jan 24, 2020 38.79 38.81 38.13 38.36 55,004,688 -0.51(-1.31%)
Jan 23, 2020 38.51 38.97 38.35 38.87 66,980,248 -0.51(-1.29%)
Jan 22, 2020 39.62 39.62 39.23 39.37 47,323,272 +0.43(+1.12%)
Jan 21, 2020 39.17 39.28 38.93 38.94 67,905,008 -1.92(-4.70%)
Jan 17, 2020 40.80 40.86 40.68 40.86 19,940,382 +0.19(+0.47%)
Jan 16, 2020 40.51 40.67 40.46 40.67 20,320,706 +0.30(+0.74%)
Jan 15, 2020 40.41 40.49 40.35 40.37 21,104,638 -0.23(-0.56%)
Jan 14, 2020 40.52 40.65 40.44 40.60 44,207,060 -0.42(-1.02%)
Jan 13, 2020 40.58 41.02 40.53 41.01 33,979,684 +0.69(+1.71%)
Jan 10, 2020 40.26 40.41 40.18 40.33 23,497,716 +0.13(+0.32%)
Jan 09, 2020 40.17 40.23 40.07 40.20 26,550,456 +0.36(+0.91%)
Jan 08, 2020 39.58 40.05 39.53 39.84 30,514,938 -0.03(-0.07%)
Jan 07, 2020 39.87 39.95 39.76 39.86 17,800,128 -0.10(-0.25%)
Jan 06, 2020 39.78 39.97 39.76 39.96 14,007,291 +0.19(+0.48%)
Jan 03, 2020 39.85 40.08 39.76 39.77 23,131,076 -0.88(-2.16%)
Jan 02, 2020 40.22 40.65 40.18 40.65 28,209,954 +1.13(+2.87%)
Dec 31, 2019 39.47 39.58 39.31 39.52 15,069,275 +0.13(+0.32%)
Dec 30, 2019 39.77 39.78 39.37 39.39 14,484,200 -0.20(-0.50%)
Dec 27, 2019 39.63 39.73 39.50 39.59 22,322,612 +0.14(+0.37%)
Dec 26, 2019 39.22 39.47 39.18 39.45 11,760,797 +0.39(+1.00%)
Dec 24, 2019 39.04 39.10 38.98 39.06 5,265,900 +0.07(+0.19%)
Dec 23, 2019 38.95 39.06 38.89 38.99 9,602,475 -0.04(-0.09%)
Dec 20, 2019 39.00 39.14 38.98 39.02 28,842,334 +0.15(+0.40%)
Dec 19, 2019 38.74 38.89 38.73 38.87 12,094,343 -0.08(-0.21%)
Dec 18, 2019 38.98 39.00 38.90 38.95 12,665,001 +0.11(+0.28%)
Dec 17, 2019 38.75 38.93 38.70 38.84 29,946,540 +0.49(+1.28%)
Dec 16, 2019 38.36 38.42 38.28 38.35 29,482,394 +0.48(+1.26%)
Dec 13, 2019 38.17 38.57 37.86 37.87 62,073,596 -0.16(-0.42%)
Dec 12, 2019 37.32 38.08 37.30 38.03 70,047,320 +0.68(+1.83%)
Dec 11, 2019 37.08 37.40 37.05 37.35 43,001,188 +0.71(+1.94%)
Dec 10, 2019 36.64 36.71 36.57 36.64 13,101,961 +0.14(+0.39%)
Dec 09, 2019 36.69 36.75 36.49 36.49 17,052,334 -0.17(-0.46%)
Dec 06, 2019 36.76 36.80 36.65 36.66 19,686,656 +0.30(+0.83%)
Dec 05, 2019 36.39 36.46 36.30 36.36 18,267,514 +0.02(+0.05%)
Dec 04, 2019 36.37 36.42 36.32 36.34 16,172,865 +0.15(+0.42%)
Dec 03, 2019 36.08 36.19 35.88 36.19 33,879,700 -0.21(-0.59%)
Dec 02, 2019 36.55 36.57 36.33 36.41 30,744,134 +0.01(+0.02%)
Nov 29, 2019 36.41 36.48 36.32 36.40 29,562,942 -1.00(-2.69%)
Nov 27, 2019 37.35 37.45 37.29 37.40 13,839,826 -0.04(-0.10%)
Nov 26, 2019 37.30 37.48 37.17 37.44 23,671,564 +0.09(+0.24%)
Nov 25, 2019 37.16 37.39 37.09 37.35 29,864,112 +0.61(+1.67%)
Nov 22, 2019 36.83 36.84 36.63 36.73 16,568,084 -0.06(-0.17%)
Nov 21, 2019 36.65 36.80 36.55 36.80 23,146,486 -0.05(-0.14%)
Nov 20, 2019 36.96 37.05 36.71 36.85 27,430,016 -0.20(-0.55%)
Nov 19, 2019 37.19 37.21 36.97 37.05 30,980,530 +0.37(+1.02%)
Nov 18, 2019 36.76 36.81 36.67 36.68 16,477,940 +0.12(+0.32%)
Nov 15, 2019 36.50 36.61 36.45 36.57 26,721,302 +0.08(+0.22%)
Nov 14, 2019 36.43 36.52 36.28 36.49 29,094,666 -0.10(-0.27%)
Nov 13, 2019 36.49 36.69 36.47 36.58 35,412,920 -0.50(-1.34%)
Nov 12, 2019 37.23 37.29 37.01 37.08 30,071,610 -0.33(-0.88%)
Nov 11, 2019 37.14 37.42 37.13 37.41 25,854,626 -0.59(-1.54%)
Nov 08, 2019 38.05 38.12 37.86 38.00 38,112,048 -0.28(-0.72%)
Nov 07, 2019 38.29 38.47 38.19 38.27 36,404,480 +0.32(+0.84%)
Nov 06, 2019 38.14 38.18 37.92 37.95 25,020,864 -0.07(-0.19%)
Nov 05, 2019 38.02 38.08 37.91 38.02 25,046,238 +0.23(+0.61%)
Nov 04, 2019 37.92 37.97 37.73 37.79 33,825,804 +0.45(+1.21%)
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.