Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.11 +0.92 (+3.51%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 34.95 34.95 34.73 34.85 17,422,526 -0.01(-0.03%)
Aug 29, 2019 34.80 34.92 34.66 34.86 24,154,922 +0.25(+0.72%)
Aug 28, 2019 34.47 34.67 34.39 34.61 16,033,151 -0.04(-0.13%)
Aug 27, 2019 34.78 34.89 34.61 34.65 20,230,674 +0.01(+0.03%)
Aug 26, 2019 34.67 34.71 34.49 34.65 25,549,740 +0.49(+1.43%)
Aug 23, 2019 34.64 34.94 34.10 34.16 49,042,840 -0.63(-1.82%)
Aug 22, 2019 34.85 34.92 34.65 34.79 18,317,644 -0.27(-0.76%)
Aug 21, 2019 35.17 35.17 34.90 35.06 24,578,064 +0.30(+0.87%)
Aug 20, 2019 34.92 34.93 34.72 34.75 17,783,676 -0.12(-0.36%)
Aug 19, 2019 35.13 35.16 34.78 34.88 30,449,004 +0.49(+1.42%)
Aug 16, 2019 34.27 34.48 34.27 34.39 30,110,546 +0.37(+1.07%)
Aug 15, 2019 34.04 34.15 33.82 34.02 38,960,884 +0.46(+1.38%)
Aug 14, 2019 33.75 33.86 33.55 33.56 58,486,792 -1.07(-3.09%)
Aug 13, 2019 33.93 34.91 33.86 34.63 54,755,080 +0.54(+1.59%)
Aug 12, 2019 34.03 34.19 33.96 34.08 27,292,248 -0.43(-1.24%)
Aug 09, 2019 34.59 34.66 34.29 34.51 30,099,208 -0.39(-1.12%)
Aug 08, 2019 34.69 34.90 34.60 34.90 24,289,778 +0.29(+0.85%)
Aug 07, 2019 34.16 34.61 34.00 34.61 34,110,588 +0.17(+0.49%)
Aug 06, 2019 34.71 34.76 34.26 34.44 41,350,056 +0.32(+0.94%)
Aug 05, 2019 34.60 34.66 33.92 34.12 69,228,376 -1.39(-3.91%)
Aug 02, 2019 35.72 35.81 35.42 35.51 39,183,648 -0.28(-0.77%)
Aug 01, 2019 36.76 36.98 35.69 35.79 73,453,552 -0.83(-2.26%)
Jul 31, 2019 37.01 37.01 36.27 36.61 33,309,180 -0.50(-1.34%)
Jul 30, 2019 37.13 37.18 37.01 37.11 17,141,322 -0.23(-0.62%)
Jul 29, 2019 37.43 37.44 37.26 37.34 12,791,357 -0.28(-0.73%)
Jul 26, 2019 37.70 37.71 37.56 37.62 10,603,415 +0.05(+0.14%)
Jul 25, 2019 37.85 37.85 37.55 37.57 20,846,306 -0.26(-0.68%)
Jul 24, 2019 37.68 37.85 37.68 37.83 14,560,012 +0.20(+0.52%)
Jul 23, 2019 37.59 37.71 37.48 37.63 23,883,480 +0.14(+0.38%)
Jul 22, 2019 37.61 37.67 37.49 37.49 18,703,706 -0.35(-0.92%)
Jul 19, 2019 38.05 38.08 37.76 37.84 21,269,466 +0.20(+0.54%)
Jul 18, 2019 37.52 37.72 37.47 37.63 27,555,168 +0.10(+0.26%)
Jul 17, 2019 37.68 37.72 37.51 37.53 10,956,747 -0.04(-0.12%)
Jul 16, 2019 37.74 37.80 37.57 37.58 10,349,209 -0.06(-0.17%)
Jul 15, 2019 37.61 37.69 37.58 37.64 14,156,465 +0.11(+0.28%)
Jul 12, 2019 37.59 37.61 37.45 37.53 14,232,139 +0.14(+0.38%)
Jul 11, 2019 37.56 37.58 37.30 37.39 17,240,440 -0.19(-0.50%)
Jul 10, 2019 37.68 37.79 37.53 37.58 16,382,983 +0.11(+0.29%)
Jul 09, 2019 37.27 37.53 37.27 37.47 17,851,726 -0.22(-0.59%)
Jul 08, 2019 37.67 37.79 37.60 37.69 17,745,636 -0.28(-0.75%)
Jul 05, 2019 38.03 38.09 37.88 37.98 23,045,718 -0.45(-1.16%)
Jul 03, 2019 38.36 38.46 38.31 38.42 11,114,716 -0.14(-0.37%)
Jul 02, 2019 38.60 38.68 38.49 38.57 28,246,948 -0.10(-0.25%)
Jul 01, 2019 39.10 39.22 38.51 38.66 44,645,156 +0.56(+1.47%)
Jun 28, 2019 38.09 38.11 37.95 38.10 18,477,794 -0.02(-0.05%)
Jun 27, 2019 37.98 38.12 37.89 38.12 19,064,860 +0.42(+1.11%)
Jun 26, 2019 37.66 37.82 37.62 37.70 18,981,678 +0.45(+1.20%)
Jun 25, 2019 37.45 37.46 37.23 37.26 23,455,272 -0.56(-1.48%)
Jun 24, 2019 37.91 38.02 37.86 37.82 18,838,438 -0.04(-0.12%)
Jun 21, 2019 37.87 38.05 37.84 37.86 25,214,624 -0.19(-0.49%)
Jun 20, 2019 38.16 38.22 37.87 38.05 36,851,248 +0.70(+1.88%)
Jun 19, 2019 37.20 37.55 37.10 37.34 32,777,700 +0.29(+0.77%)
Jun 18, 2019 36.46 37.13 36.45 37.06 56,552,864 +1.05(+2.92%)
Jun 17, 2019 35.96 36.10 35.90 36.01 16,896,662 +0.30(+0.84%)
Jun 14, 2019 35.88 35.89 35.71 35.71 17,773,716 -0.34(-0.95%)
Jun 13, 2019 36.14 36.17 35.91 36.05 14,480,395 +0.19(+0.54%)
Jun 12, 2019 36.00 36.04 35.77 35.86 30,192,206 -0.66(-1.81%)
Jun 11, 2019 36.64 36.71 36.41 36.52 34,262,964 +0.41(+1.12%)
Jun 10, 2019 36.11 36.33 36.01 36.11 26,668,656 +0.38(+1.06%)
Jun 07, 2019 35.80 36.13 35.70 35.73 30,857,718 +0.33(+0.92%)
Jun 06, 2019 35.30 35.52 35.27 35.41 19,429,736 +0.02(+0.05%)
Jun 05, 2019 35.49 35.51 35.22 35.39 26,423,410 -0.23(-0.64%)
Jun 04, 2019 35.44 35.66 35.36 35.62 29,088,542 -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.