Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 39.00 39.14 38.82 39.04 41,633,464 +0.39(+1.00%)
Mar 28, 2019 38.47 38.66 38.37 38.65 28,943,524 +0.30(+0.78%)
Mar 27, 2019 38.45 38.51 38.18 38.35 24,681,886 -0.07(-0.18%)
Mar 26, 2019 38.42 38.51 38.25 38.42 28,834,058 +0.06(+0.16%)
Mar 25, 2019 38.22 38.46 38.19 38.36 23,324,098 -0.08(-0.21%)
Mar 22, 2019 38.91 38.98 38.43 38.44 47,260,408 -1.15(-2.90%)
Mar 21, 2019 39.12 39.58 39.11 39.58 34,474,492 -0.01(-0.02%)
Mar 20, 2019 39.43 40.01 39.20 39.59 47,055,360 -0.24(-0.60%)
Mar 19, 2019 39.85 39.95 39.67 39.83 31,777,002 +0.16(+0.40%)
Mar 18, 2019 39.68 39.77 39.53 39.67 35,358,304 +0.47(+1.19%)
Mar 15, 2019 39.03 39.27 39.01 39.20 32,022,198 +0.54(+1.39%)
Mar 14, 2019 38.71 38.74 38.51 38.66 22,048,344 -0.12(-0.32%)
Mar 13, 2019 38.81 38.91 38.73 38.79 19,554,778 -0.11(-0.27%)
Mar 12, 2019 38.81 38.94 38.69 38.89 31,974,952 +0.45(+1.17%)
Mar 11, 2019 38.13 38.52 38.13 38.44 30,357,718 +0.75(+1.99%)
Mar 08, 2019 37.63 37.79 37.48 37.70 46,650,604 -0.69(-1.79%)
Mar 07, 2019 38.87 38.87 38.30 38.38 53,431,840 -0.87(-2.22%)
Mar 06, 2019 39.55 39.57 39.25 39.26 39,539,188 -0.40(-1.00%)
Mar 05, 2019 39.39 39.70 39.26 39.65 31,802,448 +0.48(+1.24%)
Mar 04, 2019 39.45 39.45 38.80 39.17 42,451,636 +0.22(+0.57%)
Mar 01, 2019 39.11 39.14 38.80 38.95 38,024,644 +0.48(+1.24%)
Feb 28, 2019 38.66 38.69 38.44 38.47 27,718,914 -0.26(-0.68%)
Feb 27, 2019 38.91 38.97 38.68 38.74 33,065,924 -0.63(-1.61%)
Feb 26, 2019 39.22 39.46 39.15 39.37 37,948,036 -0.33(-0.82%)
Feb 25, 2019 39.64 39.90 39.60 39.70 45,786,196 +0.78(+1.99%)
Feb 22, 2019 38.86 39.00 38.75 38.92 38,586,136 +0.65(+1.71%)
Feb 21, 2019 38.45 38.47 38.22 38.27 28,430,390 -0.09(-0.23%)
Feb 20, 2019 38.28 38.57 38.25 38.36 26,413,986 +0.22(+0.58%)
Feb 19, 2019 37.65 38.22 37.65 38.14 32,112,508 +0.55(+1.45%)
Feb 15, 2019 37.54 37.68 37.45 37.59 39,585,280 -0.20(-0.54%)
Feb 14, 2019 37.67 37.95 37.54 37.79 28,816,556 -0.14(-0.37%)
Feb 13, 2019 38.16 38.20 37.80 37.93 29,254,026 +0.35(+0.94%)
Feb 12, 2019 37.67 37.73 37.53 37.58 21,996,646 +0.07(+0.19%)
Feb 11, 2019 37.66 37.73 37.47 37.51 23,397,988 +0.11(+0.28%)
Feb 08, 2019 37.37 37.46 37.08 37.40 26,186,350 +0.01(+0.02%)
Feb 07, 2019 37.57 37.80 37.00 37.40 37,753,592 -0.41(-1.10%)
Feb 06, 2019 38.27 38.35 37.73 37.81 28,921,298 -0.47(-1.22%)
Feb 05, 2019 37.92 38.40 37.82 38.28 33,593,144 +0.55(+1.45%)
Feb 04, 2019 37.60 37.86 37.54 37.73 27,587,816 +0.04(+0.12%)
Feb 01, 2019 37.64 37.81 37.50 37.69 34,665,556 -0.35(-0.93%)
Jan 31, 2019 37.62 38.07 37.61 38.04 54,632,300 +0.49(+1.32%)
Jan 30, 2019 37.12 37.62 37.00 37.55 42,120,852 +0.65(+1.77%)
Jan 29, 2019 36.99 37.04 36.81 36.89 19,066,956 +0.00(+0.00%)
Jan 28, 2019 36.80 36.92 36.63 36.89 24,992,012 -0.31(-0.83%)
Jan 25, 2019 37.03 37.36 37.03 37.20 38,224,700 +0.69(+1.88%)
Jan 24, 2019 36.23 36.57 36.21 36.51 28,011,538 +0.38(+1.05%)
Jan 23, 2019 36.18 36.19 35.84 36.13 22,329,750 +0.41(+1.14%)
Jan 22, 2019 35.94 35.98 35.50 35.73 36,931,336 -0.75(-2.05%)
Jan 18, 2019 36.42 36.68 36.32 36.48 37,787,960 +0.35(+0.98%)
Jan 17, 2019 35.76 36.36 35.75 36.13 39,160,700 +0.11(+0.32%)
Jan 16, 2019 35.86 36.21 35.85 36.01 32,485,808 +0.48(+1.34%)
Jan 15, 2019 35.56 35.74 35.42 35.53 29,712,346 +0.34(+0.98%)
Jan 14, 2019 35.05 35.37 35.01 35.19 20,944,712 -0.42(-1.19%)
Jan 11, 2019 35.52 35.69 35.45 35.61 21,072,016 -0.16(-0.44%)
Jan 10, 2019 35.38 35.81 35.36 35.77 28,704,316 +0.21(+0.60%)
Jan 09, 2019 35.39 35.85 35.35 35.56 45,518,604 +0.60(+1.72%)
Jan 08, 2019 34.90 35.09 34.71 34.96 36,317,756 +0.16(+0.46%)
Jan 07, 2019 34.56 34.91 34.48 34.80 31,969,494 +0.08(+0.23%)
Jan 04, 2019 34.35 34.96 34.27 34.72 51,334,660 +1.14(+3.39%)
Jan 03, 2019 33.75 33.83 33.51 33.59 34,734,060 -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.