Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 37.62 38.07 37.61 38.04 54,632,300 +0.49(+1.32%)
Jan 30, 2019 37.12 37.62 37.00 37.55 42,120,852 +0.65(+1.77%)
Jan 29, 2019 36.99 37.04 36.81 36.89 19,066,956 +0.00(+0.00%)
Jan 28, 2019 36.80 36.92 36.63 36.89 24,992,012 -0.31(-0.83%)
Jan 25, 2019 37.03 37.36 37.03 37.20 38,224,700 +0.69(+1.88%)
Jan 24, 2019 36.23 36.57 36.21 36.51 28,011,538 +0.38(+1.05%)
Jan 23, 2019 36.18 36.19 35.84 36.13 22,329,750 +0.41(+1.14%)
Jan 22, 2019 35.94 35.98 35.50 35.73 36,931,336 -0.75(-2.05%)
Jan 18, 2019 36.42 36.68 36.32 36.48 37,787,960 +0.35(+0.98%)
Jan 17, 2019 35.76 36.36 35.75 36.13 39,160,700 +0.11(+0.32%)
Jan 16, 2019 35.86 36.21 35.85 36.01 32,485,808 +0.48(+1.34%)
Jan 15, 2019 35.56 35.74 35.42 35.53 29,712,346 +0.34(+0.98%)
Jan 14, 2019 35.05 35.37 35.01 35.19 20,944,712 -0.42(-1.19%)
Jan 11, 2019 35.52 35.69 35.45 35.61 21,072,016 -0.16(-0.44%)
Jan 10, 2019 35.38 35.81 35.36 35.77 28,704,316 +0.21(+0.60%)
Jan 09, 2019 35.39 35.85 35.35 35.56 45,518,604 +0.60(+1.72%)
Jan 08, 2019 34.90 35.09 34.71 34.96 36,317,756 +0.16(+0.46%)
Jan 07, 2019 34.56 34.91 34.48 34.80 31,969,494 +0.08(+0.23%)
Jan 04, 2019 34.35 34.96 34.27 34.72 51,334,660 +1.14(+3.39%)
Jan 03, 2019 33.75 33.83 33.51 33.59 34,734,060 -0.59(-1.73%)
Jan 02, 2019 33.74 34.19 33.72 34.18 34,606,260 -0.28(-0.82%)
Dec 31, 2018 34.86 34.89 34.34 34.46 20,779,646 +0.01(+0.03%)
Dec 28, 2018 34.49 34.68 34.32 34.45 28,125,886 -0.02(-0.05%)
Dec 27, 2018 34.04 34.49 33.84 34.47 40,827,372 -0.33(-0.94%)
Dec 26, 2018 34.32 34.81 33.87 34.79 37,269,092 +0.70(+2.04%)
Dec 24, 2018 34.30 34.59 34.04 34.10 19,371,662 -0.27(-0.80%)
Dec 21, 2018 34.56 34.86 34.23 34.37 41,210,444 -0.26(-0.74%)
Dec 20, 2018 34.69 34.84 34.35 34.63 62,078,332 -0.04(-0.10%)
Dec 19, 2018 35.23 35.46 34.20 34.66 68,204,760 -0.58(-1.65%)
Dec 18, 2018 35.38 35.60 35.16 35.24 36,617,368 -0.12(-0.33%)
Dec 17, 2018 35.59 35.84 35.20 35.36 55,854,964 -0.51(-1.41%)
Dec 14, 2018 35.81 36.09 35.74 35.87 44,945,472 -0.40(-1.11%)
Dec 13, 2018 36.37 36.45 36.19 36.27 36,653,640 +0.29(+0.80%)
Dec 12, 2018 36.20 36.46 35.95 35.98 49,992,152 +0.51(+1.45%)
Dec 11, 2018 35.61 35.65 35.15 35.47 38,681,564 +0.22(+0.62%)
Dec 10, 2018 35.20 35.41 34.71 35.25 47,569,272 -0.14(-0.39%)
Dec 07, 2018 35.95 36.18 35.25 35.39 59,607,900 -0.76(-2.10%)
Dec 06, 2018 35.61 36.15 35.40 36.15 68,815,912 -0.48(-1.31%)
Dec 04, 2018 37.31 37.36 36.48 36.63 58,583,884 -0.57(-1.52%)
Dec 03, 2018 37.52 37.55 37.01 37.19 71,755,048 +0.55(+1.50%)
Nov 30, 2018 36.30 36.72 36.12 36.64 52,199,800 +0.51(+1.40%)
Nov 29, 2018 36.23 36.43 35.97 36.14 59,510,060 -0.58(-1.59%)
Nov 28, 2018 36.17 36.80 36.01 36.72 66,607,608 +0.80(+2.23%)
Nov 27, 2018 35.58 35.95 35.48 35.92 27,492,072 +0.05(+0.15%)
Nov 26, 2018 35.79 35.97 35.70 35.87 36,990,524 +0.72(+2.03%)
Nov 23, 2018 35.07 35.39 35.07 35.15 27,076,038 -0.51(-1.44%)
Nov 21, 2018 35.67 35.67 35.67 0 +0.65(+1.87%)
Nov 20, 2018 35.10 35.34 34.84 35.01 35,768,252 -0.55(-1.54%)
Nov 19, 2018 35.89 35.98 35.38 35.56 36,767,080 -0.59(-1.64%)
Nov 16, 2018 35.79 36.47 35.69 36.16 54,108,844 +0.16(+0.44%)
Nov 15, 2018 35.42 36.36 35.33 36.00 71,118,568 +0.65(+1.85%)
Nov 14, 2018 35.54 35.64 35.03 35.34 46,105,044 +0.17(+0.47%)
Nov 13, 2018 35.11 35.61 34.93 35.18 55,448,220 +0.70(+2.02%)
Nov 12, 2018 34.80 34.85 34.39 34.48 25,972,556 -0.31(-0.88%)
Nov 09, 2018 34.87 34.96 34.52 34.79 54,228,676 -0.97(-2.71%)
Nov 08, 2018 36.09 36.26 35.54 35.75 41,600,256 -0.85(-2.31%)
Nov 07, 2018 36.32 36.65 36.07 36.60 43,911,252 +0.73(+2.04%)
Nov 06, 2018 35.77 35.95 35.68 35.87 20,689,890 +0.00(+0.00%)
Nov 05, 2018 35.71 35.98 35.67 35.87 27,093,962 +0.04(+0.12%)
Nov 02, 2018 36.32 36.58 35.35 35.82 56,378,988 +0.12(+0.34%)
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.