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 (%)
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%)
Sep 04, 2018 36.75 36.75 36.46 36.64 25,997,104 -0.26(-0.71%)
Aug 31, 2018 36.90 36.90 36.90 0 +0.08(+0.21%)
Aug 30, 2018 37.16 37.18 36.64 36.82 49,937,708 -1.10(-2.89%)
Aug 29, 2018 37.56 37.93 37.45 37.92 19,687,026 +0.37(+0.97%)
Aug 28, 2018 37.82 37.83 37.45 37.55 23,402,016 -0.18(-0.48%)
Aug 27, 2018 37.79 38.08 37.70 37.73 32,522,740 +0.65(+1.76%)
Aug 24, 2018 36.95 37.19 36.87 37.08 27,769,214 +0.54(+1.48%)
Aug 23, 2018 36.85 36.95 36.45 36.54 43,533,292 -0.64(-1.73%)
Aug 22, 2018 37.15 37.33 37.08 37.18 20,726,828 +0.26(+0.71%)
Aug 21, 2018 36.72 37.00 36.71 36.92 33,506,290 +0.65(+1.80%)
Aug 20, 2018 36.12 36.29 36.05 36.27 25,762,806 +0.13(+0.36%)
Aug 17, 2018 35.36 36.25 35.27 36.14 58,738,160 +0.47(+1.32%)
Aug 16, 2018 35.70 35.97 35.61 35.67 38,876,412 +0.34(+0.96%)
Aug 15, 2018 35.10 35.39 34.85 35.33 62,155,896 -1.28(-3.49%)
Aug 14, 2018 36.32 36.68 36.29 36.61 32,019,374 -0.08(-0.21%)
Aug 13, 2018 36.94 37.06 36.62 36.69 23,568,582 -0.54(-1.45%)
Aug 10, 2018 37.18 37.31 36.98 37.23 33,692,928 -0.45(-1.20%)
Aug 09, 2018 37.74 37.95 37.64 37.68 25,290,032 +0.54(+1.45%)
Aug 08, 2018 36.99 37.18 36.78 37.14 17,893,534 -0.15(-0.40%)
Aug 07, 2018 37.25 37.42 37.21 37.29 26,259,870 +0.81(+2.22%)
Aug 06, 2018 36.37 36.55 36.29 36.48 15,996,398 -0.20(-0.55%)
Aug 03, 2018 36.56 36.77 36.50 36.68 20,793,708 +0.03(+0.07%)
Aug 02, 2018 36.24 36.71 36.18 36.65 35,195,916 -0.47(-1.27%)
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.