Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.06 +0.25 (+1.05%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 37.40 37.57 37.25 37.40 34,235,684 +0.53(+1.44%)
Jun 28, 2018 36.47 36.88 36.41 36.87 30,700,076 +0.32(+0.88%)
Jun 27, 2018 37.19 37.30 36.47 36.55 41,151,304 -1.05(-2.80%)
Jun 26, 2018 37.61 37.80 37.45 37.60 27,206,776 -0.04(-0.12%)
Jun 25, 2018 37.78 37.84 37.31 37.65 44,991,868 -0.83(-2.15%)
Jun 22, 2018 38.52 38.52 38.29 38.47 21,748,660 +0.47(+1.24%)
Jun 21, 2018 38.45 38.47 37.98 38.00 39,416,772 -0.92(-2.37%)
Jun 20, 2018 39.06 39.09 38.78 38.93 19,221,118 -0.22(-0.56%)
Jun 19, 2018 39.19 38.70 39.14 34,707,432 -0.59(-1.48%)
Jun 18, 2018 39.60 39.83 39.32 39.73 31,649,618 -0.48(-1.20%)
Jun 15, 2018 40.22 39.73 40.21 30,708,286 -0.22(-0.55%)
Jun 14, 2018 40.61 40.68 40.39 40.43 20,596,498 -0.13(-0.32%)
Jun 13, 2018 40.92 41.03 40.47 40.56 31,091,624 -0.64(-1.54%)
Jun 12, 2018 41.31 41.32 40.98 41.20 18,101,216 -0.05(-0.13%)
Jun 11, 2018 41.22 41.35 41.18 41.25 15,250,138 -0.16(-0.39%)
Jun 08, 2018 41.22 41.48 41.11 41.41 18,619,002 -0.22(-0.54%)
Jun 07, 2018 42.02 42.03 41.42 41.64 25,387,594 -0.26(-0.62%)
Jun 06, 2018 41.90 41.40 41.90 18,011,138 +0.61(+1.48%)
Jun 05, 2018 41.29 41.36 41.14 41.29 12,670,263 +0.08(+0.19%)
Jun 04, 2018 41.09 41.27 41.05 41.21 16,180,207 +0.59(+1.46%)
Jun 01, 2018 40.37 40.72 40.37 40.62 27,751,144 +0.50(+1.24%)
May 31, 2018 40.04 40.36 39.91 40.12 23,183,248 +0.33(+0.82%)
May 30, 2018 39.54 39.92 39.42 39.79 20,224,872 +0.18(+0.46%)
May 29, 2018 40.09 40.15 39.43 39.61 35,095,944 -0.87(-2.14%)
May 25, 2018 40.48 40.48 40.48 0 -0.09(-0.21%)
May 24, 2018 40.63 40.69 40.18 40.56 16,549,568 -0.25(-0.61%)
May 23, 2018 40.48 40.87 40.40 40.81 21,351,636 -0.45(-1.08%)
May 22, 2018 41.45 41.71 41.23 41.26 18,357,986 -0.21(-0.52%)
May 21, 2018 41.47 41.59 41.31 41.47 13,065,522 +0.34(+0.81%)
May 18, 2018 41.21 41.23 41.01 41.14 14,277,418 +0.09(+0.21%)
May 17, 2018 41.29 41.43 40.97 41.05 20,909,588 -0.70(-1.67%)
May 16, 2018 41.46 41.83 41.42 41.75 21,148,108 +0.68(+1.65%)
May 15, 2018 41.10 41.17 40.88 41.07 25,520,340 -0.70(-1.69%)
May 14, 2018 41.91 42.03 41.71 41.77 20,703,250 +0.40(+0.98%)
May 11, 2018 41.44 41.47 41.21 41.37 28,829,210 +0.12(+0.29%)
May 10, 2018 40.90 41.37 40.86 41.25 33,093,264 +0.52(+1.27%)
May 09, 2018 40.68 40.79 40.43 40.74 29,355,744 +0.39(+0.96%)
May 08, 2018 40.37 40.39 40.03 40.35 23,480,632 +0.58(+1.47%)
May 07, 2018 39.72 39.96 39.70 39.76 16,014,470 -0.21(-0.54%)
May 04, 2018 39.39 40.18 39.33 39.98 25,467,004 +0.08(+0.19%)
May 03, 2018 39.76 40.06 39.21 39.90 39,149,156 -0.26(-0.64%)
May 02, 2018 40.48 40.49 40.08 40.16 20,662,272 -0.11(-0.28%)
May 01, 2018 40.19 40.34 39.72 40.27 29,785,196 -0.04(-0.11%)
Apr 30, 2018 40.82 40.84 40.29 40.31 25,312,022 +0.05(+0.13%)
Apr 27, 2018 40.13 40.33 39.98 40.26 16,164,650 +0.07(+0.17%)
Apr 26, 2018 39.84 40.27 39.76 40.19 25,827,712 +0.18(+0.45%)
Apr 25, 2018 40.07 40.14 39.81 40.01 31,310,164 -0.33(-0.83%)
Apr 24, 2018 40.76 40.91 40.13 40.35 44,493,196 +0.50(+1.25%)
Apr 23, 2018 39.88 40.08 39.71 39.85 14,004,163 -0.03(-0.06%)
Apr 20, 2018 40.09 40.15 39.72 39.88 25,948,732 -0.57(-1.40%)
Apr 19, 2018 40.77 40.77 40.29 40.44 35,330,112 +0.14(+0.34%)
Apr 18, 2018 40.07 40.49 40.02 40.31 29,531,508 -0.09(-0.23%)
Apr 17, 2018 40.12 40.50 40.07 40.40 24,164,568 +0.02(+0.04%)
Apr 16, 2018 40.17 40.40 40.04 40.38 22,491,210 -0.51(-1.24%)
Apr 13, 2018 41.29 41.29 40.74 40.89 24,144,248 -0.55(-1.33%)
Apr 12, 2018 41.23 41.54 41.13 41.44 18,458,294 +0.15(+0.37%)
Apr 11, 2018 41.10 41.49 41.07 41.29 24,168,242 +0.05(+0.12%)
Apr 10, 2018 41.03 41.33 40.87 41.23 33,046,994 +1.26(+3.16%)
Apr 09, 2018 40.05 40.46 39.75 39.97 31,574,148 +0.48(+1.22%)
Apr 06, 2018 39.80 40.24 39.21 39.49 37,872,812 -0.88(-2.17%)
Apr 05, 2018 40.42 40.64 40.25 40.37 21,464,058 +0.09(+0.21%)
Apr 04, 2018 39.09 40.33 39.05 40.28 33,801,340 -0.03(-0.09%)
Apr 03, 2018 40.29 40.38 39.94 40.31 30,166,552 +0.62(+1.56%)
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.