Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 38.09 38.10 37.94 38.10 18,480,978 -0.02(-0.05%)
Jun 27, 2019 37.97 38.11 37.88 38.11 19,068,146 +0.42(+1.11%)
Jun 26, 2019 37.65 37.81 37.61 37.69 18,984,950 +0.45(+1.20%)
Jun 25, 2019 37.45 37.45 37.22 37.25 23,459,314 -0.56(-1.48%)
Jun 24, 2019 37.90 38.02 37.86 37.81 18,841,686 -0.04(-0.12%)
Jun 21, 2019 37.86 38.04 37.84 37.86 25,218,970 -0.19(-0.49%)
Jun 20, 2019 38.15 38.21 37.86 38.04 36,857,600 +0.70(+1.88%)
Jun 19, 2019 37.20 37.54 37.10 37.34 32,783,350 +0.28(+0.77%)
Jun 18, 2019 36.46 37.12 36.44 37.05 56,562,612 +1.05(+2.92%)
Jun 17, 2019 35.95 36.09 35.90 36.00 16,899,574 +0.30(+0.84%)
Jun 14, 2019 35.87 35.88 35.70 35.70 17,776,778 -0.34(-0.95%)
Jun 13, 2019 36.13 36.16 35.91 36.05 14,482,890 +0.19(+0.54%)
Jun 12, 2019 35.99 36.04 35.76 35.85 30,197,408 -0.66(-1.81%)
Jun 11, 2019 36.64 36.70 36.40 36.51 34,268,868 +0.41(+1.12%)
Jun 10, 2019 36.10 36.32 36.00 36.11 26,673,252 +0.38(+1.06%)
Jun 07, 2019 35.79 36.13 35.70 35.73 30,863,036 +0.33(+0.92%)
Jun 06, 2019 35.30 35.52 35.26 35.40 19,433,084 +0.02(+0.05%)
Jun 05, 2019 35.48 35.51 35.21 35.38 26,427,964 -0.23(-0.64%)
Jun 04, 2019 35.44 35.66 35.36 35.61 29,093,554 -0.13(-0.37%)
Jun 03, 2019 35.70 35.88 35.62 35.75 24,291,068 +0.15(+0.42%)
May 31, 2019 35.38 35.68 35.31 35.60 24,676,070 -0.11(-0.30%)
May 30, 2019 35.61 35.77 35.56 35.70 20,254,394 +0.01(+0.02%)
May 29, 2019 35.39 35.71 35.36 35.69 28,745,934 +0.31(+0.87%)
May 28, 2019 35.61 35.71 35.37 35.38 23,032,638 +0.18(+0.50%)
May 24, 2019 35.46 35.50 35.18 35.21 23,765,276 -0.17(-0.47%)
May 23, 2019 35.29 35.43 35.19 35.38 37,427,344 -0.44(-1.23%)
May 22, 2019 35.78 35.90 35.68 35.82 24,412,738 -0.20(-0.56%)
May 21, 2019 35.97 36.05 35.83 36.02 27,854,254 +0.39(+1.09%)
May 20, 2019 35.65 35.83 35.53 35.63 31,160,546 -0.49(-1.37%)
May 17, 2019 36.01 36.34 35.98 36.13 56,320,156 -0.61(-1.66%)
May 16, 2019 36.73 37.02 36.72 36.73 32,621,966 +0.17(+0.46%)
May 15, 2019 36.37 36.65 36.35 36.57 39,959,524 +0.18(+0.48%)
May 14, 2019 36.41 36.57 36.28 36.39 48,069,672 +0.57(+1.60%)
May 13, 2019 35.89 35.98 35.55 35.82 78,714,368 -1.19(-3.22%)
May 10, 2019 36.82 37.18 36.39 37.01 48,678,712 +0.24(+0.65%)
May 09, 2019 36.56 37.05 36.22 36.77 59,508,468 -0.63(-1.70%)
May 08, 2019 37.43 37.69 37.27 37.40 45,642,384 -0.12(-0.33%)
May 07, 2019 37.90 37.95 37.29 37.53 57,337,420 -1.04(-2.70%)
May 06, 2019 38.08 38.67 38.04 38.57 53,883,136 -1.03(-2.61%)
May 03, 2019 39.40 39.64 39.37 39.60 28,321,972 +0.70(+1.79%)
May 02, 2019 39.09 39.18 38.81 38.90 25,963,514 -0.14(-0.36%)
May 01, 2019 39.40 39.66 39.02 39.04 34,530,820 -0.19(-0.47%)
Apr 30, 2019 39.26 39.38 39.04 39.23 26,339,494 -0.24(-0.60%)
Apr 29, 2019 39.46 39.51 39.40 39.47 17,636,670 +0.14(+0.36%)
Apr 26, 2019 39.27 39.34 39.12 39.33 22,289,358 +0.23(+0.59%)
Apr 25, 2019 39.02 39.10 38.84 39.10 28,758,350 -0.25(-0.63%)
Apr 24, 2019 39.71 39.71 39.26 39.34 38,194,820 -0.60(-1.50%)
Apr 23, 2019 39.89 40.06 39.84 39.94 20,686,028 -0.01(-0.02%)
Apr 22, 2019 39.76 40.01 39.71 39.95 24,767,152 -0.37(-0.92%)
Apr 18, 2019 40.16 40.41 40.09 40.32 33,528,736 +0.06(+0.15%)
Apr 17, 2019 40.47 40.52 40.22 40.26 30,469,802 +0.05(+0.13%)
Apr 16, 2019 40.21 40.23 40.06 40.21 33,048,934 +0.59(+1.49%)
Apr 15, 2019 39.84 39.85 39.53 39.62 32,219,214 -0.45(-1.12%)
Apr 12, 2019 40.12 40.17 40.02 40.07 25,398,378 +0.48(+1.23%)
Apr 11, 2019 39.71 39.71 39.47 39.58 28,542,456 -0.56(-1.38%)
Apr 10, 2019 40.09 40.20 39.99 40.14 21,179,262 -0.08(-0.20%)
Apr 09, 2019 40.27 40.29 40.15 40.22 16,362,072 -0.09(-0.22%)
Apr 08, 2019 40.28 40.39 40.15 40.31 30,741,274 -0.12(-0.31%)
Apr 05, 2019 40.33 40.53 40.25 40.43 33,335,598 +0.28(+0.70%)
Apr 04, 2019 39.91 40.16 39.87 40.15 53,286,380 +0.41(+1.04%)
Apr 03, 2019 39.86 40.13 39.63 39.73 46,490,528 +0.28(+0.72%)
Apr 02, 2019 39.55 39.56 39.29 39.45 24,486,528 -0.21(-0.53%)
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.