Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.20 -0.14 (-0.51%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 34.94 34.94 34.73 34.84 17,425,528 -0.01(-0.03%)
Aug 29, 2019 34.79 34.92 34.66 34.85 24,159,086 +0.25(+0.72%)
Aug 28, 2019 34.46 34.67 34.38 34.60 16,035,914 -0.04(-0.13%)
Aug 27, 2019 34.77 34.88 34.60 34.65 20,234,162 +0.01(+0.03%)
Aug 26, 2019 34.67 34.70 34.49 34.64 25,554,144 +0.49(+1.43%)
Aug 23, 2019 34.63 34.93 34.10 34.15 49,051,296 -0.63(-1.82%)
Aug 22, 2019 34.84 34.92 34.65 34.78 18,320,800 -0.27(-0.76%)
Aug 21, 2019 35.17 35.17 34.89 35.05 24,582,302 +0.30(+0.87%)
Aug 20, 2019 34.92 34.92 34.71 34.75 17,786,742 -0.12(-0.36%)
Aug 19, 2019 35.12 35.16 34.77 34.87 30,454,252 +0.49(+1.42%)
Aug 16, 2019 34.27 34.47 34.27 34.38 30,115,736 +0.37(+1.07%)
Aug 15, 2019 34.03 34.14 33.81 34.02 38,967,600 +0.46(+1.38%)
Aug 14, 2019 33.75 33.86 33.54 33.55 58,496,876 -1.07(-3.09%)
Aug 13, 2019 33.93 34.91 33.86 34.62 54,764,520 +0.54(+1.59%)
Aug 12, 2019 34.03 34.19 33.95 34.08 27,296,952 -0.43(-1.24%)
Aug 09, 2019 34.59 34.65 34.29 34.51 30,104,398 -0.39(-1.12%)
Aug 08, 2019 34.68 34.90 34.60 34.90 24,293,966 +0.29(+0.85%)
Aug 07, 2019 34.15 34.60 33.99 34.60 34,116,468 +0.17(+0.49%)
Aug 06, 2019 34.70 34.76 34.26 34.43 41,357,184 +0.32(+0.94%)
Aug 05, 2019 34.60 34.66 33.92 34.11 69,240,312 -1.39(-3.91%)
Aug 02, 2019 35.72 35.81 35.41 35.50 39,190,404 -0.28(-0.77%)
Aug 01, 2019 36.75 36.97 35.68 35.78 73,466,208 -0.83(-2.26%)
Jul 31, 2019 37.00 37.00 36.26 36.61 33,314,922 -0.50(-1.34%)
Jul 30, 2019 37.12 37.17 37.00 37.11 17,144,276 -0.23(-0.62%)
Jul 29, 2019 37.42 37.44 37.26 37.34 12,793,562 -0.28(-0.73%)
Jul 26, 2019 37.69 37.70 37.55 37.61 10,605,243 +0.05(+0.14%)
Jul 25, 2019 37.85 37.85 37.54 37.56 20,849,898 -0.26(-0.68%)
Jul 24, 2019 37.68 37.85 37.68 37.82 14,562,522 +0.20(+0.52%)
Jul 23, 2019 37.58 37.70 37.47 37.62 23,887,598 +0.14(+0.38%)
Jul 22, 2019 37.61 37.67 37.48 37.48 18,706,930 -0.35(-0.92%)
Jul 19, 2019 38.04 38.07 37.76 37.83 21,273,132 +0.20(+0.54%)
Jul 18, 2019 37.52 37.71 37.46 37.62 27,559,918 +0.10(+0.26%)
Jul 17, 2019 37.68 37.71 37.51 37.53 10,958,636 -0.04(-0.12%)
Jul 16, 2019 37.73 37.79 37.56 37.57 10,350,993 -0.06(-0.17%)
Jul 15, 2019 37.61 37.69 37.57 37.63 14,158,905 +0.11(+0.28%)
Jul 12, 2019 37.59 37.61 37.44 37.53 14,234,593 +0.14(+0.38%)
Jul 11, 2019 37.55 37.57 37.29 37.38 17,243,412 -0.19(-0.50%)
Jul 10, 2019 37.68 37.78 37.53 37.57 16,385,807 +0.11(+0.29%)
Jul 09, 2019 37.27 37.53 37.27 37.46 17,854,804 -0.22(-0.59%)
Jul 08, 2019 37.66 37.78 37.60 37.69 17,748,694 -0.28(-0.75%)
Jul 05, 2019 38.02 38.09 37.88 37.97 23,049,692 -0.45(-1.16%)
Jul 03, 2019 38.35 38.45 38.30 38.42 11,116,632 -0.14(-0.37%)
Jul 02, 2019 38.59 38.67 38.48 38.56 28,251,818 -0.10(-0.25%)
Jul 01, 2019 39.09 39.21 38.51 38.66 44,652,852 +0.56(+1.47%)
Jun 28, 2019 38.09 38.10 37.94 38.10 18,480,978 -0.02(-0.05%)
Jun 27, 2019 37.97 38.11 37.88 38.11 19,068,146 +0.42(+1.11%)
Jun 26, 2019 37.65 37.81 37.61 37.69 18,984,950 +0.45(+1.20%)
Jun 25, 2019 37.45 37.45 37.22 37.25 23,459,314 -0.56(-1.48%)
Jun 24, 2019 37.90 38.02 37.86 37.81 18,841,686 -0.04(-0.12%)
Jun 21, 2019 37.86 38.04 37.84 37.86 25,218,970 -0.19(-0.49%)
Jun 20, 2019 38.15 38.21 37.86 38.04 36,857,600 +0.70(+1.88%)
Jun 19, 2019 37.20 37.54 37.10 37.34 32,783,350 +0.28(+0.77%)
Jun 18, 2019 36.46 37.12 36.44 37.05 56,562,612 +1.05(+2.92%)
Jun 17, 2019 35.95 36.09 35.90 36.00 16,899,574 +0.30(+0.84%)
Jun 14, 2019 35.87 35.88 35.70 35.70 17,776,778 -0.34(-0.95%)
Jun 13, 2019 36.13 36.16 35.91 36.05 14,482,890 +0.19(+0.54%)
Jun 12, 2019 35.99 36.04 35.76 35.85 30,197,408 -0.66(-1.81%)
Jun 11, 2019 36.64 36.70 36.40 36.51 34,268,868 +0.41(+1.12%)
Jun 10, 2019 36.10 36.32 36.00 36.11 26,673,252 +0.38(+1.06%)
Jun 07, 2019 35.79 36.13 35.70 35.73 30,863,036 +0.33(+0.92%)
Jun 06, 2019 35.30 35.52 35.26 35.40 19,433,084 +0.02(+0.05%)
Jun 05, 2019 35.48 35.51 35.21 35.38 26,427,964 -0.23(-0.64%)
Jun 04, 2019 35.44 35.66 35.36 35.61 29,093,554 -0.13(-0.37%)
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.