Skip to main content

China Largecap Ishares ETF (NY: FXI )

23.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 39.45 39.57 39.30 39.51 15,074,418 +0.13(+0.32%)
Dec 30, 2019 39.76 39.77 39.35 39.38 14,489,144 -0.20(-0.50%)
Dec 27, 2019 39.61 39.71 39.49 39.58 22,330,230 +0.14(+0.37%)
Dec 26, 2019 39.21 39.45 39.17 39.43 11,764,811 +0.39(+1.00%)
Dec 24, 2019 39.03 39.09 38.96 39.04 5,267,697 +0.07(+0.19%)
Dec 23, 2019 38.94 39.04 38.88 38.97 9,605,753 -0.04(-0.09%)
Dec 20, 2019 38.99 39.13 38.97 39.01 28,852,178 +0.15(+0.40%)
Dec 19, 2019 38.73 38.87 38.72 38.85 12,098,471 -0.08(-0.21%)
Dec 18, 2019 38.96 38.99 38.89 38.94 12,669,323 +0.11(+0.28%)
Dec 17, 2019 38.74 38.92 38.69 38.83 29,956,762 +0.49(+1.28%)
Dec 16, 2019 38.35 38.41 38.27 38.34 29,492,456 +0.48(+1.26%)
Dec 13, 2019 38.16 38.56 37.85 37.86 62,094,788 -0.16(-0.42%)
Dec 12, 2019 37.31 38.06 37.29 38.02 70,071,232 +0.68(+1.83%)
Dec 11, 2019 37.07 37.39 37.03 37.34 43,015,868 +0.71(+1.94%)
Dec 10, 2019 36.62 36.70 36.55 36.62 13,106,433 +0.14(+0.39%)
Dec 09, 2019 36.68 36.74 36.48 36.48 17,058,154 -0.17(-0.46%)
Dec 06, 2019 36.75 36.78 36.63 36.65 19,693,378 +0.30(+0.83%)
Dec 05, 2019 36.38 36.45 36.29 36.35 18,273,750 +0.02(+0.05%)
Dec 04, 2019 36.36 36.41 36.30 36.33 16,178,386 +0.15(+0.42%)
Dec 03, 2019 36.06 36.18 35.87 36.18 33,891,268 -0.21(-0.59%)
Dec 02, 2019 36.54 36.55 36.32 36.39 30,754,628 +0.01(+0.02%)
Nov 29, 2019 36.40 36.46 36.30 36.38 29,573,034 -1.00(-2.69%)
Nov 27, 2019 37.34 37.43 37.27 37.39 13,844,550 -0.04(-0.09%)
Nov 26, 2019 37.29 37.47 37.16 37.42 23,679,644 +0.09(+0.24%)
Nov 25, 2019 37.15 37.38 37.08 37.34 29,874,306 +0.61(+1.67%)
Nov 22, 2019 36.82 36.83 36.62 36.72 16,573,740 -0.06(-0.17%)
Nov 21, 2019 36.63 36.78 36.54 36.78 23,154,386 -0.05(-0.14%)
Nov 20, 2019 36.94 37.04 36.70 36.84 27,439,380 -0.20(-0.55%)
Nov 19, 2019 37.18 37.20 36.95 37.04 30,991,106 +0.37(+1.02%)
Nov 18, 2019 36.75 36.80 36.66 36.67 16,483,565 +0.12(+0.32%)
Nov 15, 2019 36.49 36.60 36.44 36.55 26,730,424 +0.08(+0.22%)
Nov 14, 2019 36.42 36.51 36.27 36.47 29,104,598 -0.10(-0.27%)
Nov 13, 2019 36.48 36.68 36.46 36.57 35,425,008 -0.50(-1.34%)
Nov 12, 2019 37.22 37.28 37.00 37.07 30,081,876 -0.33(-0.88%)
Nov 11, 2019 37.13 37.41 37.12 37.40 25,863,452 -0.59(-1.54%)
Nov 08, 2019 38.04 38.11 37.85 37.98 38,125,060 -0.28(-0.72%)
Nov 07, 2019 38.28 38.46 38.18 38.26 36,416,908 +0.32(+0.84%)
Nov 06, 2019 38.13 38.17 37.90 37.94 25,029,404 -0.07(-0.19%)
Nov 05, 2019 38.01 38.06 37.90 38.01 25,054,788 +0.23(+0.61%)
Nov 04, 2019 37.90 37.96 37.72 37.78 33,837,348 +0.45(+1.21%)
Nov 01, 2019 37.18 37.37 37.15 37.33 35,565,440 +0.76(+2.07%)
Oct 31, 2019 36.70 36.71 36.40 36.57 27,769,606 -0.16(-0.44%)
Oct 30, 2019 36.60 36.79 36.44 36.73 25,820,720 -0.12(-0.31%)
Oct 29, 2019 36.78 36.94 36.77 36.85 18,584,696 -0.37(-1.00%)
Oct 28, 2019 37.21 37.31 37.20 37.22 25,760,140 +0.35(+0.94%)
Oct 25, 2019 36.62 36.93 36.60 36.87 20,577,566 +0.23(+0.63%)
Oct 24, 2019 36.76 36.77 36.60 36.64 15,883,113 -0.03(-0.07%)
Oct 23, 2019 36.55 36.70 36.49 36.67 18,028,064 -0.11(-0.29%)
Oct 22, 2019 36.80 36.88 36.76 36.78 17,969,770 -0.30(-0.82%)
Oct 21, 2019 37.02 37.08 36.90 37.08 20,975,524 +0.43(+1.16%)
Oct 18, 2019 36.85 36.96 36.65 36.65 28,529,068 -0.40(-1.08%)
Oct 17, 2019 37.12 37.15 37.00 37.05 18,857,448 +0.15(+0.41%)
Oct 16, 2019 36.85 36.98 36.79 36.90 18,312,970 -0.02(-0.05%)
Oct 15, 2019 36.75 37.06 36.73 36.92 25,978,222 +0.35(+0.95%)
Oct 14, 2019 36.74 36.78 36.57 36.57 13,679,317 -0.16(-0.44%)
Oct 11, 2019 36.88 37.05 36.63 36.73 54,820,660 +0.52(+1.42%)
Oct 10, 2019 35.94 36.30 35.92 36.22 39,358,508 +0.44(+1.24%)
Oct 09, 2019 35.82 35.92 35.72 35.77 31,576,344 +0.50(+1.41%)
Oct 08, 2019 35.50 35.58 35.26 35.27 33,074,286 -0.24(-0.68%)
Oct 07, 2019 35.54 35.76 35.48 35.51 25,441,890 -0.25(-0.70%)
Oct 04, 2019 35.56 35.79 35.44 35.76 26,709,158 -0.06(-0.17%)
Oct 03, 2019 35.66 35.84 35.50 35.82 26,932,858 +0.57(+1.61%)
Oct 02, 2019 35.27 35.33 35.10 35.26 26,154,540 +0.04(+0.10%)
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.