Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 39.47 39.58 39.31 39.52 15,069,275 +0.13(+0.32%)
Dec 30, 2019 39.77 39.78 39.37 39.39 14,484,200 -0.20(-0.50%)
Dec 27, 2019 39.63 39.73 39.50 39.59 22,322,612 +0.14(+0.37%)
Dec 26, 2019 39.22 39.47 39.18 39.45 11,760,797 +0.39(+1.00%)
Dec 24, 2019 39.04 39.10 38.98 39.06 5,265,900 +0.07(+0.19%)
Dec 23, 2019 38.95 39.06 38.89 38.99 9,602,475 -0.04(-0.09%)
Dec 20, 2019 39.00 39.14 38.98 39.02 28,842,334 +0.15(+0.40%)
Dec 19, 2019 38.74 38.89 38.73 38.87 12,094,343 -0.08(-0.21%)
Dec 18, 2019 38.98 39.00 38.90 38.95 12,665,001 +0.11(+0.28%)
Dec 17, 2019 38.75 38.93 38.70 38.84 29,946,540 +0.49(+1.28%)
Dec 16, 2019 38.36 38.42 38.28 38.35 29,482,394 +0.48(+1.26%)
Dec 13, 2019 38.17 38.57 37.86 37.87 62,073,596 -0.16(-0.42%)
Dec 12, 2019 37.32 38.08 37.30 38.03 70,047,320 +0.68(+1.83%)
Dec 11, 2019 37.08 37.40 37.05 37.35 43,001,188 +0.71(+1.94%)
Dec 10, 2019 36.64 36.71 36.57 36.64 13,101,961 +0.14(+0.39%)
Dec 09, 2019 36.69 36.75 36.49 36.49 17,052,334 -0.17(-0.46%)
Dec 06, 2019 36.76 36.80 36.65 36.66 19,686,656 +0.30(+0.83%)
Dec 05, 2019 36.39 36.46 36.30 36.36 18,267,514 +0.02(+0.05%)
Dec 04, 2019 36.37 36.42 36.32 36.34 16,172,865 +0.15(+0.42%)
Dec 03, 2019 36.08 36.19 35.88 36.19 33,879,700 -0.21(-0.59%)
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.