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 (%)
Mar 29, 2019 38.91 39.05 38.74 38.95 41,726,152 +0.39(+1.00%)
Mar 28, 2019 38.39 38.58 38.29 38.56 29,007,962 +0.30(+0.78%)
Mar 27, 2019 38.37 38.42 38.10 38.26 24,736,836 -0.07(-0.18%)
Mar 26, 2019 38.33 38.42 38.17 38.33 28,898,252 +0.06(+0.16%)
Mar 25, 2019 38.13 38.38 38.10 38.27 23,376,024 -0.08(-0.21%)
Mar 22, 2019 38.83 38.90 38.34 38.35 47,365,628 -1.14(-2.90%)
Mar 21, 2019 39.04 39.49 39.03 39.49 34,551,244 -0.01(-0.02%)
Mar 20, 2019 39.34 39.93 39.12 39.50 47,160,120 -0.24(-0.60%)
Mar 19, 2019 39.76 39.86 39.58 39.74 31,847,748 +0.16(+0.40%)
Mar 18, 2019 39.59 39.68 39.44 39.58 35,437,024 +0.47(+1.19%)
Mar 15, 2019 38.94 39.19 38.92 39.12 32,093,490 +0.54(+1.39%)
Mar 14, 2019 38.62 38.65 38.42 38.58 22,097,432 -0.12(-0.32%)
Mar 13, 2019 38.73 38.83 38.64 38.70 19,598,314 -0.11(-0.27%)
Mar 12, 2019 38.73 38.85 38.61 38.81 32,046,138 +0.45(+1.17%)
Mar 11, 2019 38.04 38.44 38.04 38.36 30,425,304 +0.75(+1.99%)
Mar 08, 2019 37.55 37.71 37.40 37.61 46,754,464 -0.69(-1.79%)
Mar 07, 2019 38.78 38.78 38.22 38.30 53,550,800 -0.87(-2.22%)
Mar 06, 2019 39.46 39.49 39.16 39.17 39,627,216 -0.40(-1.00%)
Mar 05, 2019 39.30 39.61 39.18 39.56 31,873,252 +0.48(+1.24%)
Mar 04, 2019 39.36 39.36 38.71 39.08 42,546,148 +0.22(+0.57%)
Mar 01, 2019 39.02 39.05 38.71 38.86 38,109,300 +0.48(+1.24%)
Feb 28, 2019 38.58 38.61 38.35 38.39 27,780,624 -0.26(-0.68%)
Feb 27, 2019 38.83 38.89 38.60 38.65 33,139,540 -0.63(-1.61%)
Feb 26, 2019 39.13 39.37 39.06 39.28 38,032,520 -0.33(-0.82%)
Feb 25, 2019 39.56 39.81 39.51 39.61 45,888,132 +0.77(+1.99%)
Feb 22, 2019 38.77 38.91 38.67 38.83 38,672,044 +0.65(+1.70%)
Feb 21, 2019 38.37 38.39 38.14 38.18 28,493,686 -0.09(-0.23%)
Feb 20, 2019 38.19 38.48 38.17 38.27 26,472,794 +0.22(+0.58%)
Feb 19, 2019 37.57 38.14 37.57 38.05 32,184,002 +0.55(+1.45%)
Feb 15, 2019 37.45 37.59 37.37 37.51 39,673,408 -0.20(-0.54%)
Feb 14, 2019 37.59 37.87 37.45 37.71 28,880,712 -0.14(-0.37%)
Feb 13, 2019 38.08 38.11 37.72 37.85 29,319,154 +0.35(+0.94%)
Feb 12, 2019 37.59 37.65 37.44 37.50 22,045,618 +0.07(+0.19%)
Feb 11, 2019 37.58 37.65 37.38 37.43 23,450,080 +0.11(+0.28%)
Feb 08, 2019 37.29 37.38 37.00 37.32 26,244,650 +0.01(+0.02%)
Feb 07, 2019 37.49 37.72 36.92 37.31 37,837,644 -0.41(-1.10%)
Feb 06, 2019 38.18 38.26 37.65 37.73 28,985,688 -0.47(-1.22%)
Feb 05, 2019 37.84 38.32 37.73 38.19 33,667,936 +0.55(+1.45%)
Feb 04, 2019 37.51 37.78 37.45 37.65 27,649,236 +0.04(+0.12%)
Feb 01, 2019 37.56 37.73 37.42 37.60 34,742,732 -0.35(-0.93%)
Jan 31, 2019 37.53 37.98 37.52 37.95 54,753,928 +0.49(+1.32%)
Jan 30, 2019 37.04 37.54 36.92 37.46 42,214,628 +0.65(+1.77%)
Jan 29, 2019 36.91 36.96 36.73 36.81 19,109,406 +0.00(+0.00%)
Jan 28, 2019 36.71 36.84 36.55 36.81 25,047,654 -0.31(-0.83%)
Jan 25, 2019 36.95 37.28 36.95 37.12 38,309,800 +0.69(+1.88%)
Jan 24, 2019 36.15 36.49 36.13 36.43 28,073,902 +0.38(+1.05%)
Jan 23, 2019 36.10 36.11 35.76 36.05 22,379,464 +0.40(+1.14%)
Jan 22, 2019 35.86 35.90 35.42 35.65 37,013,556 -0.75(-2.05%)
Jan 18, 2019 36.34 36.60 36.24 36.40 37,872,088 +0.35(+0.98%)
Jan 17, 2019 35.68 36.28 35.67 36.05 39,247,884 +0.11(+0.32%)
Jan 16, 2019 35.78 36.13 35.77 35.93 32,558,134 +0.48(+1.34%)
Jan 15, 2019 35.48 35.66 35.34 35.46 29,778,496 +0.34(+0.98%)
Jan 14, 2019 34.97 35.29 34.93 35.11 20,991,342 -0.42(-1.19%)
Jan 11, 2019 35.44 35.61 35.37 35.54 21,118,930 -0.16(-0.44%)
Jan 10, 2019 35.31 35.73 35.28 35.69 28,768,222 +0.21(+0.59%)
Jan 09, 2019 35.32 35.77 35.27 35.48 45,619,944 +0.60(+1.72%)
Jan 08, 2019 34.82 35.01 34.63 34.88 36,398,612 +0.16(+0.46%)
Jan 07, 2019 34.48 34.83 34.40 34.73 32,040,670 +0.08(+0.23%)
Jan 04, 2019 34.28 34.88 34.19 34.65 51,448,948 +1.14(+3.39%)
Jan 03, 2019 33.68 33.75 33.43 33.51 34,811,392 -0.59(-1.73%)
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.