Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.04 +0.23 (+0.97%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 37.81 37.88 37.36 37.51 31,169,286 -0.72(-1.87%)
Oct 28, 2021 38.02 38.26 37.79 38.23 26,373,786 +0.08(+0.22%)
Oct 27, 2021 38.14 38.53 38.12 38.14 28,325,528 -0.44(-1.13%)
Oct 26, 2021 39.18 38.58 32,668,150 -0.79(-2.01%)
Oct 25, 2021 39.39 39.43 39.13 39.37 16,308,606 +0.12(+0.31%)
Oct 22, 2021 39.43 39.71 39.11 39.25 17,715,626 +0.05(+0.12%)
Oct 21, 2021 39.09 39.30 39.01 39.20 17,887,672 -0.04(-0.09%)
Oct 20, 2021 39.46 39.48 39.05 39.24 22,271,792 +0.07(+0.19%)
Oct 19, 2021 38.65 39.20 38.57 39.17 36,576,596 +1.09(+2.86%)
Oct 18, 2021 37.86 38.21 37.82 38.08 19,143,676 +0.22(+0.59%)
Oct 15, 2021 37.66 38.02 37.54 37.86 27,608,172 +0.36(+0.97%)
Oct 14, 2021 37.59 37.72 37.21 37.49 29,029,596 -0.18(-0.47%)
Oct 13, 2021 37.33 37.73 37.33 37.67 28,785,964 +0.74(+2.01%)
Oct 12, 2021 37.22 37.37 36.89 36.93 24,049,456 -0.20(-0.55%)
Oct 11, 2021 37.73 37.78 37.11 37.13 25,831,254 -0.03(-0.08%)
Oct 08, 2021 36.92 37.25 36.81 37.16 23,656,722 +0.35(+0.96%)
Oct 07, 2021 36.27 36.93 36.23 36.80 44,135,876 +1.44(+4.08%)
Oct 06, 2021 34.94 35.41 34.86 35.36 21,492,594 -0.16(-0.45%)
Oct 05, 2021 35.25 35.66 35.23 35.52 26,141,644 +0.49(+1.41%)
Oct 04, 2021 35.39 35.39 34.84 35.03 31,578,422 -0.89(-2.49%)
Oct 01, 2021 36.13 36.29 35.60 35.92 29,494,782 -0.29(-0.80%)
Sep 30, 2021 36.15 36.47 36.15 36.21 24,803,390 +0.34(+0.96%)
Sep 29, 2021 36.25 36.38 35.85 35.87 17,144,496 -0.26(-0.72%)
Sep 28, 2021 36.30 36.42 35.94 36.13 23,720,320 +0.05(+0.13%)
Sep 27, 2021 35.74 36.14 35.52 36.08 23,417,350 +0.51(+1.44%)
Sep 24, 2021 35.78 35.83 35.54 35.57 26,888,910 -0.76(-2.10%)
Sep 23, 2021 36.27 36.38 36.14 36.33 31,677,890 -0.31(-0.84%)
Sep 22, 2021 36.36 37.00 36.36 36.64 45,845,644 +0.69(+1.91%)
Sep 21, 2021 35.87 36.02 35.75 35.95 32,802,352 +0.44(+1.23%)
Sep 20, 2021 35.89 36.05 35.21 35.51 56,606,740 -1.62(-4.36%)
Sep 17, 2021 37.20 37.28 36.95 37.13 25,700,438 +0.23(+0.63%)
Sep 16, 2021 36.78 36.99 36.60 36.90 27,473,656 -0.55(-1.47%)
Sep 15, 2021 37.26 37.48 37.05 37.45 27,320,612 -0.26(-0.69%)
Sep 14, 2021 38.00 38.02 37.67 37.71 30,854,714 -0.87(-2.27%)
Sep 13, 2021 38.58 38.73 38.32 38.58 19,376,976 -0.08(-0.22%)
Sep 10, 2021 39.14 39.20 38.64 38.66 20,324,164 -0.03(-0.07%)
Sep 09, 2021 38.45 38.79 38.34 38.69 25,729,408 -0.36(-0.93%)
Sep 08, 2021 39.43 39.45 38.95 39.06 23,042,800 -0.43(-1.08%)
Sep 07, 2021 39.20 39.58 39.17 39.48 31,388,230 +0.91(+2.36%)
Sep 03, 2021 38.44 38.65 38.39 38.57 11,143,308 +0.07(+0.17%)
Sep 02, 2021 38.83 38.83 38.47 38.51 18,056,048 -0.42(-1.08%)
Sep 01, 2021 38.56 39.03 38.56 38.93 31,300,442 +0.85(+2.22%)
Aug 31, 2021 37.96 38.15 37.88 38.08 32,294,664 +0.69(+1.84%)
Aug 30, 2021 37.19 37.47 36.94 37.39 16,931,708 +0.06(+0.15%)
Aug 27, 2021 37.31 37.44 37.15 37.33 17,968,904 +0.30(+0.80%)
Aug 26, 2021 37.21 37.33 37.03 37.04 31,240,016 -0.60(-1.58%)
Aug 25, 2021 37.67 37.71 37.46 37.63 21,698,310 -0.32(-0.83%)
Aug 24, 2021 37.45 37.98 37.45 37.95 41,818,188 +1.28(+3.50%)
Aug 23, 2021 36.31 36.68 36.19 36.67 32,430,852 +0.70(+1.94%)
Aug 20, 2021 35.77 36.27 35.75 35.97 37,298,496 -0.34(-0.95%)
Aug 19, 2021 36.30 36.53 36.21 36.31 35,461,984 -0.74(-2.01%)
Aug 18, 2021 37.20 37.38 37.02 37.06 35,404,876 +0.30(+0.81%)
Aug 17, 2021 36.76 37.12 36.69 36.76 41,355,508 -1.06(-2.80%)
Aug 16, 2021 37.88 37.89 37.60 37.82 22,479,480 -0.64(-1.67%)
Aug 13, 2021 38.44 38.50 38.23 38.46 14,905,809 +0.02(+0.05%)
Aug 12, 2021 38.60 38.61 38.36 38.44 20,962,544 -0.60(-1.52%)
Aug 11, 2021 39.24 39.24 38.80 39.04 18,260,302 +0.33(+0.84%)
Aug 10, 2021 38.92 38.93 38.60 38.71 20,955,746 +0.42(+1.09%)
Aug 09, 2021 38.05 38.37 38.01 38.29 23,579,714 +0.70(+1.86%)
Aug 06, 2021 37.95 38.00 37.50 37.60 18,975,514 -0.45(-1.17%)
Aug 05, 2021 38.05 38.19 37.93 38.04 15,849,086 -0.43(-1.11%)
Aug 04, 2021 38.33 38.64 38.30 38.47 26,985,484 +0.51(+1.35%)
Aug 03, 2021 37.91 37.97 37.72 37.96 18,690,700 -0.29(-0.75%)
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.