Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 36.47 36.54 36.14 36.33 19,512,184 -0.32(-0.87%)
Jun 29, 2020 36.56 36.71 36.43 36.65 14,015,246 -0.13(-0.35%)
Jun 26, 2020 36.96 36.98 36.62 36.78 14,854,214 -0.35(-0.94%)
Jun 25, 2020 36.85 37.20 36.83 37.13 14,814,186 +0.09(+0.25%)
Jun 24, 2020 37.24 37.34 36.77 37.04 19,306,404 -0.38(-1.03%)
Jun 23, 2020 37.55 37.66 37.40 37.42 13,661,154 +0.25(+0.66%)
Jun 22, 2020 36.77 37.18 36.74 37.18 14,792,646 +0.27(+0.74%)
Jun 19, 2020 37.39 37.39 36.71 36.90 28,029,576 +0.05(+0.15%)
Jun 18, 2020 36.71 36.90 36.66 36.85 12,773,861 +0.13(+0.35%)
Jun 17, 2020 36.68 36.88 36.62 36.72 12,666,029 +0.15(+0.40%)
Jun 16, 2020 37.17 37.22 36.42 36.57 28,905,952 +0.28(+0.78%)
Jun 15, 2020 35.82 36.48 35.78 36.29 28,339,590 -0.33(-0.89%)
Jun 12, 2020 36.72 36.75 36.16 36.61 27,429,744 +0.45(+1.25%)
Jun 11, 2020 36.68 36.89 36.15 36.16 35,354,028 -1.56(-4.14%)
Jun 10, 2020 37.53 37.80 37.24 37.72 17,740,424 +0.44(+1.19%)
Jun 09, 2020 37.10 37.40 36.97 37.28 18,763,964 -0.18(-0.48%)
Jun 08, 2020 37.19 37.48 37.09 37.46 18,635,096 -0.19(-0.51%)
Jun 05, 2020 37.62 37.79 37.50 37.65 21,344,822 +0.83(+2.24%)
Jun 04, 2020 36.87 37.08 36.71 36.82 20,921,404 -0.54(-1.46%)
Jun 03, 2020 37.10 37.43 37.05 37.37 25,919,556 +0.63(+1.70%)
Jun 02, 2020 36.38 36.85 36.31 36.74 28,255,014 +0.64(+1.79%)
Jun 01, 2020 35.70 36.12 35.61 36.10 24,854,506 +0.65(+1.84%)
May 29, 2020 35.14 35.49 34.78 35.44 54,143,684 +0.73(+2.09%)
May 28, 2020 34.94 35.17 34.66 34.72 31,095,386 +0.11(+0.31%)
May 27, 2020 34.77 34.79 34.31 34.61 31,293,386 -0.19(-0.55%)
May 26, 2020 35.06 35.17 34.66 34.80 44,529,664 +0.76(+2.24%)
May 22, 2020 34.21 34.23 33.89 34.04 44,220,404 -0.94(-2.70%)
May 21, 2020 35.24 35.38 34.90 34.98 36,561,968 -0.98(-2.73%)
May 20, 2020 36.00 36.16 35.74 35.96 26,109,796 +0.52(+1.46%)
May 19, 2020 35.66 35.83 35.43 35.44 23,765,936 -0.37(-1.04%)
May 18, 2020 35.40 35.89 35.38 35.82 30,536,968 +1.37(+3.98%)
May 15, 2020 34.35 34.55 34.31 34.45 28,028,540 -0.51(-1.45%)
May 14, 2020 34.50 35.04 34.41 34.95 37,067,044 -0.15(-0.41%)
May 13, 2020 35.46 35.51 34.84 35.10 46,997,384 +0.11(+0.31%)
May 12, 2020 35.32 35.53 34.99 34.99 43,041,348 -0.31(-0.87%)
May 11, 2020 35.28 35.42 35.20 35.30 17,817,030 -0.16(-0.46%)
May 08, 2020 35.23 35.55 35.20 35.46 30,630,746 +0.79(+2.28%)
May 07, 2020 34.78 34.84 34.58 34.67 17,658,726 +0.09(+0.26%)
May 06, 2020 34.87 34.93 34.55 34.58 19,137,530 +0.09(+0.26%)
May 05, 2020 34.49 34.65 34.43 34.49 27,885,470 +0.34(+1.01%)
May 04, 2020 33.89 34.15 33.78 34.15 30,968,072 +0.32(+0.94%)
May 01, 2020 34.34 34.38 33.76 33.83 60,048,472 -1.20(-3.42%)
Apr 30, 2020 35.86 36.07 34.93 35.03 50,114,300 -0.94(-2.62%)
Apr 29, 2020 35.94 36.12 35.85 35.97 22,372,240 +0.57(+1.62%)
Apr 28, 2020 35.97 35.98 35.40 35.40 26,045,310 +0.04(+0.10%)
Apr 27, 2020 35.12 35.39 35.06 35.36 18,628,256 +0.70(+2.02%)
Apr 24, 2020 34.63 34.66 34.39 34.66 14,083,790 +0.34(+1.01%)
Apr 23, 2020 34.60 34.93 34.31 34.32 21,559,496 -0.15(-0.42%)
Apr 22, 2020 34.48 34.51 34.37 34.46 18,647,304 +0.82(+2.43%)
Apr 21, 2020 33.89 34.02 33.64 33.65 28,335,304 -0.93(-2.68%)
Apr 20, 2020 34.60 34.93 34.52 34.57 19,839,392 -0.29(-0.83%)
Apr 17, 2020 34.87 34.92 34.57 34.86 32,397,390 +0.59(+1.72%)
Apr 16, 2020 34.33 34.35 34.07 34.27 22,935,980 +0.14(+0.40%)
Apr 15, 2020 34.21 34.34 34.01 34.14 28,043,252 -0.81(-2.31%)
Apr 14, 2020 34.96 35.08 34.84 34.94 39,510,884 +0.54(+1.58%)
Apr 13, 2020 34.36 34.48 34.05 34.40 23,217,374 +0.03(+0.08%)
Apr 09, 2020 34.73 34.95 34.34 34.37 24,162,966 -0.23(-0.66%)
Apr 08, 2020 34.40 34.70 34.19 34.60 16,224,007 +0.03(+0.08%)
Apr 07, 2020 35.43 35.49 34.41 34.57 31,905,404 -0.11(-0.31%)
Apr 06, 2020 34.33 34.75 34.24 34.68 26,012,558 +1.20(+3.58%)
Apr 03, 2020 33.86 33.98 33.37 33.48 20,813,232 -0.45(-1.34%)
Apr 02, 2020 33.52 34.00 33.41 33.94 36,430,384 +1.25(+3.83%)
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.