Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.10 +0.29 (+1.22%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 35.07 35.42 34.71 35.37 54,255,064 +0.72(+2.09%)
May 28, 2020 34.86 35.10 34.59 34.65 31,159,352 +0.11(+0.31%)
May 27, 2020 34.70 34.72 34.24 34.54 31,357,760 -0.19(-0.55%)
May 26, 2020 34.99 35.10 34.59 34.73 44,621,264 +0.76(+2.24%)
May 22, 2020 34.14 34.16 33.82 33.97 44,311,372 -0.94(-2.70%)
May 21, 2020 35.16 35.31 34.83 34.91 36,637,180 -0.98(-2.73%)
May 20, 2020 35.92 36.08 35.67 35.89 26,163,506 +0.52(+1.46%)
May 19, 2020 35.59 35.76 35.36 35.37 23,814,824 -0.37(-1.04%)
May 18, 2020 35.33 35.81 35.31 35.74 30,599,784 +1.37(+3.98%)
May 15, 2020 34.28 34.48 34.24 34.37 28,086,198 -0.51(-1.45%)
May 14, 2020 34.43 34.96 34.34 34.88 37,143,296 -0.14(-0.41%)
May 13, 2020 35.39 35.43 34.76 35.03 47,094,064 +0.11(+0.31%)
May 12, 2020 35.24 35.45 34.92 34.92 43,129,888 -0.31(-0.87%)
May 11, 2020 35.21 35.35 35.13 35.23 17,853,680 -0.16(-0.46%)
May 08, 2020 35.15 35.48 35.13 35.39 30,693,756 +0.79(+2.28%)
May 07, 2020 34.71 34.77 34.51 34.60 17,695,052 +0.09(+0.26%)
May 06, 2020 34.80 34.85 34.47 34.51 19,176,898 +0.09(+0.26%)
May 05, 2020 34.42 34.57 34.36 34.42 27,942,834 +0.34(+1.01%)
May 04, 2020 33.82 34.08 33.71 34.08 31,031,776 +0.32(+0.94%)
May 01, 2020 34.27 34.31 33.70 33.76 60,172,000 -1.20(-3.42%)
Apr 30, 2020 35.79 36.00 34.85 34.95 50,217,392 -0.94(-2.62%)
Apr 29, 2020 35.87 36.05 35.78 35.90 22,418,262 +0.57(+1.62%)
Apr 28, 2020 35.90 35.91 35.33 35.33 26,098,888 +0.04(+0.10%)
Apr 27, 2020 35.05 35.32 34.99 35.29 18,666,576 +0.70(+2.02%)
Apr 24, 2020 34.56 34.59 34.32 34.59 14,112,762 +0.34(+1.01%)
Apr 23, 2020 34.53 34.85 34.24 34.25 21,603,846 -0.14(-0.42%)
Apr 22, 2020 34.41 34.44 34.30 34.39 18,685,662 +0.82(+2.43%)
Apr 21, 2020 33.82 33.95 33.57 33.58 28,393,592 -0.92(-2.68%)
Apr 20, 2020 34.53 34.85 34.45 34.50 19,880,204 -0.29(-0.83%)
Apr 17, 2020 34.80 34.85 34.50 34.79 32,464,034 +0.59(+1.72%)
Apr 16, 2020 34.26 34.28 34.00 34.20 22,983,162 +0.14(+0.40%)
Apr 15, 2020 34.14 34.27 33.94 34.07 28,100,938 -0.81(-2.31%)
Apr 14, 2020 34.89 35.01 34.77 34.87 39,592,160 +0.54(+1.58%)
Apr 13, 2020 34.29 34.41 33.98 34.33 23,265,134 +0.03(+0.08%)
Apr 09, 2020 34.66 34.88 34.27 34.30 24,212,672 -0.23(-0.66%)
Apr 08, 2020 34.33 34.63 34.12 34.53 16,257,381 +0.03(+0.08%)
Apr 07, 2020 35.35 35.42 34.34 34.50 31,971,036 -0.11(-0.31%)
Apr 06, 2020 34.26 34.68 34.17 34.61 26,066,068 +1.20(+3.58%)
Apr 03, 2020 33.80 33.91 33.31 33.41 20,856,046 -0.45(-1.34%)
Apr 02, 2020 33.45 33.93 33.34 33.87 36,505,324 +1.25(+3.83%)
Apr 01, 2020 33.41 33.52 32.60 32.62 31,361,320 -1.39(-4.08%)
Mar 31, 2020 33.98 34.33 33.80 34.00 18,851,074 +0.13(+0.37%)
Mar 30, 2020 33.25 33.89 33.07 33.88 24,838,404 +1.18(+3.60%)
Mar 27, 2020 32.84 33.23 32.62 32.70 43,589,568 -2.04(-5.87%)
Mar 26, 2020 33.81 34.78 33.45 34.74 37,585,432 +0.92(+2.73%)
Mar 25, 2020 33.41 34.18 33.12 33.81 36,573,460 +0.51(+1.52%)
Mar 24, 2020 32.95 33.32 32.64 33.31 43,545,900 +2.11(+6.77%)
Mar 23, 2020 31.58 31.64 30.74 31.20 41,914,800 -0.02(-0.06%)
Mar 20, 2020 32.20 32.30 30.94 31.21 56,561,664 +0.58(+1.89%)
Mar 19, 2020 30.43 31.31 29.99 30.63 43,461,192 -0.14(-0.44%)
Mar 18, 2020 30.43 31.30 30.09 30.77 61,981,132 -1.85(-5.67%)
Mar 17, 2020 31.61 32.72 31.17 32.62 45,828,048 +1.90(+6.19%)
Mar 16, 2020 30.69 32.19 30.48 30.72 53,215,164 -3.52(-10.29%)
Mar 13, 2020 34.87 34.90 32.88 34.24 73,062,624 +1.81(+5.59%)
Mar 12, 2020 32.74 33.08 31.97 32.43 86,833,824 -2.72(-7.73%)
Mar 11, 2020 35.41 35.61 35.03 35.14 54,583,228 -1.24(-3.41%)
Mar 10, 2020 36.21 36.44 35.62 36.39 51,604,072 +1.39(+3.96%)
Mar 09, 2020 34.89 35.40 34.43 35.00 63,633,896 -1.47(-4.02%)
Mar 06, 2020 36.47 36.61 36.12 36.47 51,582,924 -0.74(-2.00%)
Mar 05, 2020 37.51 37.63 37.11 37.21 45,142,572 -0.16(-0.44%)
Mar 04, 2020 37.28 37.42 37.14 37.37 33,684,312 +0.40(+1.08%)
Mar 03, 2020 37.12 37.67 36.76 36.97 67,175,256 -0.24(-0.63%)
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.