Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 39.66 39.66 39.66 0 +0.09(+0.22%)
Dec 28, 2017 39.69 39.70 39.46 39.58 10,462,697 +0.33(+0.83%)
Dec 27, 2017 39.36 39.40 39.21 39.25 7,820,016 -0.25(-0.63%)
Dec 26, 2017 39.47 39.55 39.44 39.50 7,309,641 +0.00(+0.00%)
Dec 22, 2017 39.30 39.51 39.23 39.50 7,132,402 +0.23(+0.59%)
Dec 21, 2017 39.08 39.34 39.05 39.27 17,114,156 +0.72(+1.88%)
Dec 20, 2017 38.65 38.71 38.50 38.54 10,546,136 -0.10(-0.26%)
Dec 19, 2017 38.82 38.85 38.58 38.64 14,508,269 -0.08(-0.22%)
Dec 18, 2017 38.62 38.87 38.60 38.73 12,187,197 +0.19(+0.50%)
Dec 15, 2017 38.41 38.60 38.29 38.53 23,238,642 -0.22(-0.56%)
Dec 14, 2017 38.88 38.99 38.75 38.75 17,106,310 -0.36(-0.93%)
Dec 13, 2017 38.91 39.26 38.90 39.12 23,157,910 +0.83(+2.18%)
Dec 12, 2017 38.29 38.35 38.18 38.28 16,160,481 -0.40(-1.05%)
Dec 11, 2017 38.65 38.76 38.56 38.69 10,904,486 +0.33(+0.86%)
Dec 08, 2017 38.35 38.41 38.23 38.36 21,337,848 +0.63(+1.67%)
Dec 07, 2017 37.53 37.83 37.47 37.73 13,717,815 -0.06(-0.16%)
Dec 06, 2017 37.61 37.84 37.49 37.79 24,244,402 -0.86(-2.22%)
Dec 05, 2017 38.62 38.95 38.60 38.64 15,624,836 +0.03(+0.07%)
Dec 04, 2017 39.01 39.09 38.60 38.62 13,333,791 +0.03(+0.09%)
Dec 01, 2017 38.69 38.77 38.23 38.59 23,374,704 -0.30(-0.78%)
Nov 30, 2017 39.09 39.13 38.88 38.89 19,549,774 -0.39(-0.99%)
Nov 29, 2017 39.62 39.63 39.12 39.28 22,830,224 -0.78(-1.96%)
Nov 28, 2017 39.84 40.10 39.70 40.06 21,797,726 +0.33(+0.83%)
Nov 27, 2017 39.98 39.99 39.70 39.73 19,730,470 -0.65(-1.61%)
Nov 24, 2017 40.40 40.52 40.31 40.38 10,234,326 -0.32(-0.79%)
Nov 22, 2017 40.65 40.73 40.51 40.70 14,151,344 +0.08(+0.19%)
Nov 21, 2017 40.54 40.70 40.52 40.62 18,545,510 +1.06(+2.68%)
Nov 20, 2017 39.25 39.66 39.25 39.56 18,091,562 +0.40(+1.03%)
Nov 17, 2017 39.21 39.28 39.14 39.16 19,076,542 -0.19(-0.47%)
Nov 16, 2017 39.24 39.51 39.19 39.34 17,441,248 +0.72(+1.88%)
Nov 15, 2017 38.69 38.80 38.54 38.62 18,749,262 -0.48(-1.23%)
Nov 14, 2017 39.29 39.34 38.98 39.10 13,339,694 -0.45(-1.15%)
Nov 13, 2017 39.46 39.59 39.40 39.55 6,717,181 -0.13(-0.34%)
Nov 10, 2017 39.59 39.71 39.50 39.69 13,216,550 +0.24(+0.60%)
Nov 09, 2017 39.48 39.58 39.12 39.45 20,374,708 +0.04(+0.11%)
Nov 08, 2017 39.34 39.44 39.26 39.41 7,949,517 +0.06(+0.15%)
Nov 07, 2017 39.49 39.52 39.28 39.35 9,839,717 +0.23(+0.58%)
Nov 06, 2017 38.91 39.16 38.86 39.12 8,018,558 +0.14(+0.37%)
Nov 03, 2017 39.04 39.11 38.79 38.98 8,965,280 -0.14(-0.37%)
Nov 02, 2017 38.98 39.14 38.91 39.12 11,887,711 +0.19(+0.48%)
Nov 01, 2017 39.10 39.16 38.91 38.94 13,148,610 +0.25(+0.65%)
Oct 31, 2017 38.59 38.69 38.51 38.69 10,827,197 +0.13(+0.35%)
Oct 30, 2017 38.70 38.43 38.55 12,854,294 -0.61(-1.55%)
Oct 27, 2017 38.88 39.20 38.78 39.16 21,880,884 +0.69(+1.80%)
Oct 26, 2017 38.62 38.74 38.47 38.47 15,469,627 -0.03(-0.07%)
Oct 25, 2017 38.69 38.76 38.17 38.49 19,900,584 +0.06(+0.15%)
Oct 24, 2017 38.44 38.66 38.40 38.43 8,121,925 +0.02(+0.04%)
Oct 23, 2017 38.59 38.63 38.39 38.42 10,674,247 -0.45(-1.15%)
Oct 20, 2017 38.80 38.86 38.68 38.86 24,286,294 +0.49(+1.27%)
Oct 19, 2017 38.37 38.42 38.23 38.37 17,294,352 -0.77(-1.96%)
Oct 18, 2017 39.09 39.25 39.02 39.14 11,584,518 +0.38(+0.98%)
Oct 17, 2017 38.89 38.94 38.74 38.76 10,249,017 -0.24(-0.60%)
Oct 16, 2017 39.00 39.07 38.95 39.00 11,358,479 +0.06(+0.15%)
Oct 13, 2017 38.87 39.03 38.85 38.94 12,193,292 +0.30(+0.79%)
Oct 12, 2017 38.64 38.72 38.57 38.64 10,787,542 +0.02(+0.04%)
Oct 11, 2017 38.39 38.65 38.38 38.62 13,093,466 -0.15(-0.39%)
Oct 10, 2017 38.61 38.77 38.58 38.77 14,099,060 +0.34(+0.88%)
Oct 09, 2017 38.45 38.49 38.37 38.43 9,677,911 -0.16(-0.41%)
Oct 06, 2017 38.53 38.66 38.46 38.59 15,592,346 -0.46(-1.19%)
Oct 05, 2017 38.53 39.10 38.53 39.06 18,665,396 +0.61(+1.60%)
Oct 04, 2017 38.35 38.52 38.36 38.44 11,352,256 +0.09(+0.24%)
Oct 03, 2017 38.10 38.35 38.04 38.35 24,010,172 +1.14(+3.06%)
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.