Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.09 +0.90 (+3.46%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 35.38 35.68 35.32 35.60 24,671,820 -0.11(-0.30%)
May 30, 2019 35.62 35.78 35.57 35.71 20,250,906 +0.01(+0.02%)
May 29, 2019 35.40 35.72 35.36 35.70 28,740,980 +0.31(+0.87%)
May 28, 2019 35.62 35.72 35.37 35.39 23,028,670 +0.18(+0.50%)
May 24, 2019 35.47 35.51 35.19 35.21 23,761,182 -0.17(-0.47%)
May 23, 2019 35.29 35.44 35.20 35.38 37,420,896 -0.44(-1.23%)
May 22, 2019 35.79 35.91 35.69 35.82 24,408,532 -0.20(-0.56%)
May 21, 2019 35.97 36.05 35.83 36.03 27,849,456 +0.39(+1.09%)
May 20, 2019 35.66 35.83 35.53 35.64 31,155,178 -0.49(-1.37%)
May 17, 2019 36.02 36.35 35.98 36.13 56,310,452 -0.61(-1.66%)
May 16, 2019 36.74 37.02 36.72 36.74 32,616,346 +0.17(+0.46%)
May 15, 2019 36.38 36.66 36.35 36.57 39,952,640 +0.18(+0.48%)
May 14, 2019 36.41 36.57 36.28 36.40 48,061,388 +0.57(+1.60%)
May 13, 2019 35.89 35.99 35.56 35.82 78,700,808 -1.19(-3.22%)
May 10, 2019 36.83 37.19 36.40 37.01 48,670,328 +0.24(+0.65%)
May 09, 2019 36.56 37.06 36.23 36.78 59,498,216 -0.64(-1.70%)
May 08, 2019 37.44 37.69 37.28 37.41 45,634,520 -0.12(-0.33%)
May 07, 2019 37.90 37.95 37.30 37.53 57,327,544 -1.04(-2.70%)
May 06, 2019 38.09 38.68 38.05 38.57 53,873,852 -1.03(-2.61%)
May 03, 2019 39.40 39.65 39.38 39.61 28,317,094 +0.70(+1.79%)
May 02, 2019 39.09 39.19 38.82 38.91 25,959,040 -0.14(-0.36%)
May 01, 2019 39.40 39.67 39.02 39.05 34,524,868 -0.19(-0.47%)
Apr 30, 2019 39.26 39.39 39.05 39.24 26,334,958 -0.24(-0.60%)
Apr 29, 2019 39.47 39.52 39.40 39.47 17,633,630 +0.14(+0.36%)
Apr 26, 2019 39.28 39.35 39.13 39.33 22,285,518 +0.23(+0.59%)
Apr 25, 2019 39.02 39.10 38.85 39.10 28,753,394 -0.25(-0.63%)
Apr 24, 2019 39.71 39.71 39.26 39.35 38,188,240 -0.60(-1.50%)
Apr 23, 2019 39.90 40.07 39.85 39.95 20,682,464 -0.01(-0.02%)
Apr 22, 2019 39.77 40.01 39.71 39.96 24,762,886 -0.37(-0.92%)
Apr 18, 2019 40.17 40.42 40.10 40.33 33,522,960 +0.06(+0.15%)
Apr 17, 2019 40.48 40.52 40.22 40.27 30,464,554 +0.05(+0.13%)
Apr 16, 2019 40.22 40.23 40.07 40.22 33,043,240 +0.59(+1.49%)
Apr 15, 2019 39.84 39.85 39.54 39.62 32,213,664 -0.45(-1.12%)
Apr 12, 2019 40.13 40.18 40.03 40.07 25,394,002 +0.48(+1.23%)
Apr 11, 2019 39.71 39.71 39.47 39.59 28,537,538 -0.56(-1.38%)
Apr 10, 2019 40.10 40.21 39.99 40.14 21,175,614 -0.08(-0.20%)
Apr 09, 2019 40.28 40.29 40.15 40.22 16,359,253 -0.09(-0.22%)
Apr 08, 2019 40.29 40.40 40.15 40.31 30,735,978 -0.12(-0.31%)
Apr 05, 2019 40.34 40.53 40.26 40.44 33,329,856 +0.28(+0.70%)
Apr 04, 2019 39.92 40.17 39.88 40.15 53,277,200 +0.41(+1.04%)
Apr 03, 2019 39.86 40.14 39.63 39.74 46,482,520 +0.28(+0.72%)
Apr 02, 2019 39.55 39.56 39.29 39.46 24,482,310 -0.21(-0.53%)
Apr 01, 2019 39.54 39.68 39.44 39.67 32,077,304 +0.63(+1.60%)
Mar 29, 2019 39.01 39.15 38.83 39.04 41,626,288 +0.39(+1.00%)
Mar 28, 2019 38.48 38.67 38.38 38.65 28,938,538 +0.30(+0.78%)
Mar 27, 2019 38.46 38.51 38.19 38.35 24,677,634 -0.07(-0.18%)
Mar 26, 2019 38.42 38.51 38.26 38.42 28,829,090 +0.06(+0.16%)
Mar 25, 2019 38.22 38.47 38.20 38.36 23,320,080 -0.08(-0.21%)
Mar 22, 2019 38.92 38.99 38.43 38.44 47,252,268 -1.15(-2.90%)
Mar 21, 2019 39.13 39.59 39.12 39.59 34,468,552 -0.01(-0.02%)
Mar 20, 2019 39.44 40.02 39.21 39.60 47,047,252 -0.24(-0.60%)
Mar 19, 2019 39.85 39.96 39.68 39.84 31,771,526 +0.16(+0.40%)
Mar 18, 2019 39.69 39.77 39.54 39.68 35,352,212 +0.47(+1.19%)
Mar 15, 2019 39.03 39.28 39.02 39.21 32,016,682 +0.54(+1.39%)
Mar 14, 2019 38.72 38.74 38.51 38.67 22,044,546 -0.12(-0.32%)
Mar 13, 2019 38.82 38.92 38.73 38.80 19,551,410 -0.11(-0.27%)
Mar 12, 2019 38.82 38.95 38.70 38.90 31,969,444 +0.45(+1.17%)
Mar 11, 2019 38.13 38.53 38.13 38.45 30,352,488 +0.75(+1.99%)
Mar 08, 2019 37.64 37.80 37.49 37.70 46,642,568 -0.69(-1.79%)
Mar 07, 2019 38.87 38.87 38.31 38.39 53,422,636 -0.87(-2.22%)
Mar 06, 2019 39.55 39.58 39.25 39.26 39,532,376 -0.40(-1.00%)
Mar 05, 2019 39.39 39.70 39.27 39.66 31,796,970 +0.49(+1.24%)
Mar 04, 2019 39.46 39.46 38.80 39.17 42,444,324 +0.22(+0.57%)
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.