Skip to main content

China Largecap Ishares ETF (NY: FXI )

23.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 42.88 43.40 42.88 43.26 19,908,610 +0.05(+0.11%)
Mar 30, 2021 42.95 43.29 42.77 43.21 16,776,641 +0.18(+0.41%)
Mar 29, 2021 42.84 43.15 42.78 43.03 22,553,624 -0.23(-0.54%)
Mar 26, 2021 42.53 43.33 42.36 43.27 42,477,216 +1.23(+2.93%)
Mar 25, 2021 41.84 42.23 41.80 42.03 22,165,456 +0.21(+0.51%)
Mar 24, 2021 42.66 42.67 41.80 41.82 40,055,420 -1.60(-3.69%)
Mar 23, 2021 43.58 43.79 43.39 43.42 19,972,486 -1.00(-2.25%)
Mar 22, 2021 44.42 44.58 44.21 44.42 15,221,755 -0.06(-0.15%)
Mar 19, 2021 44.02 44.52 43.98 44.49 15,579,034 +0.01(+0.02%)
Mar 18, 2021 44.77 44.93 44.48 44.48 21,222,218 -0.40(-0.89%)
Mar 17, 2021 44.42 45.08 44.30 44.88 19,873,384 -0.03(-0.06%)
Mar 16, 2021 44.74 45.10 44.68 44.91 20,976,068 +0.40(+0.90%)
Mar 15, 2021 44.19 44.57 44.05 44.51 12,224,949 -0.08(-0.19%)
Mar 12, 2021 44.46 44.66 44.18 44.59 28,354,278 -1.29(-2.81%)
Mar 11, 2021 45.54 45.91 45.21 45.88 30,202,904 +1.59(+3.60%)
Mar 10, 2021 44.85 44.93 44.16 44.29 16,718,013 -0.35(-0.79%)
Mar 09, 2021 44.30 44.97 44.21 44.64 24,285,560 +0.95(+2.16%)
Mar 08, 2021 44.17 44.26 43.66 43.69 25,875,612 -1.59(-3.52%)
Mar 05, 2021 45.47 45.60 44.45 45.29 23,179,676 +0.46(+1.03%)
Mar 04, 2021 45.56 45.70 44.64 44.82 29,397,318 -1.33(-2.87%)
Mar 03, 2021 46.70 46.82 46.07 46.15 20,246,056 +0.35(+0.77%)
Mar 02, 2021 46.17 46.22 45.77 45.80 15,975,078 -0.90(-1.93%)
Mar 01, 2021 46.26 46.76 46.12 46.70 16,100,365 +1.21(+2.65%)
Feb 26, 2021 45.57 45.83 45.12 45.49 24,046,820 -0.79(-1.70%)
Feb 25, 2021 47.12 47.32 46.24 46.28 19,943,628 -0.71(-1.52%)
Feb 24, 2021 46.65 47.07 46.23 46.99 27,505,088 -1.04(-2.16%)
Feb 23, 2021 47.54 48.34 46.97 48.03 19,283,216 +0.16(+0.33%)
Feb 22, 2021 48.27 48.38 47.86 47.87 22,666,732 -1.83(-3.67%)
Feb 19, 2021 49.81 49.95 49.59 49.70 9,363,838 +0.29(+0.58%)
Feb 18, 2021 49.19 49.41 48.78 49.41 18,959,942 -1.08(-2.15%)
Feb 17, 2021 50.36 50.55 50.13 50.50 14,736,718 +0.80(+1.60%)
Feb 16, 2021 49.95 50.03 49.65 49.70 10,342,643 +0.03(+0.06%)
Feb 12, 2021 49.51 49.83 49.34 49.67 10,788,547 -0.05(-0.09%)
Feb 11, 2021 49.53 49.89 49.46 49.72 22,815,294 +0.85(+1.75%)
Feb 10, 2021 49.21 49.30 48.55 48.87 13,612,331 +0.47(+0.98%)
Feb 09, 2021 47.98 48.49 47.96 48.39 12,789,088 +0.63(+1.32%)
Feb 08, 2021 47.74 47.87 47.60 47.76 7,787,926 -0.16(-0.33%)
Feb 05, 2021 47.79 47.96 47.60 47.92 11,906,590 +0.36(+0.76%)
Feb 04, 2021 47.50 47.62 47.25 47.56 16,360,457 -0.23(-0.49%)
Feb 03, 2021 47.94 48.00 47.66 47.79 11,725,577 +0.11(+0.23%)
Feb 02, 2021 47.66 47.75 47.39 47.68 15,175,232 +0.67(+1.42%)
Feb 01, 2021 46.68 47.04 46.58 47.01 19,879,092 +1.25(+2.73%)
Jan 29, 2021 46.07 46.19 45.57 45.76 21,848,488 -1.08(-2.32%)
Jan 28, 2021 46.26 46.90 46.19 46.84 18,558,858 +0.09(+0.20%)
Jan 27, 2021 47.12 47.34 46.72 46.75 23,087,364 -1.78(-3.67%)
Jan 26, 2021 48.45 48.56 48.26 48.53 14,282,820 -0.51(-1.04%)
Jan 25, 2021 49.15 49.26 48.59 49.04 20,404,400 +1.10(+2.30%)
Jan 22, 2021 47.60 48.13 47.57 47.94 15,455,311 -0.24(-0.50%)
Jan 21, 2021 48.22 48.27 47.98 48.18 12,398,216 -0.28(-0.57%)
Jan 20, 2021 48.20 48.50 48.02 48.46 20,203,682 +1.45(+3.08%)
Jan 19, 2021 47.02 47.12 46.84 47.01 26,855,556 +1.94(+4.30%)
Jan 15, 2021 45.27 45.34 45.00 45.07 12,941,575 -0.03(-0.06%)
Jan 14, 2021 45.58 45.63 45.08 45.10 13,184,612 +0.20(+0.45%)
Jan 13, 2021 44.67 45.12 44.61 44.90 13,425,492 +0.13(+0.29%)
Jan 12, 2021 44.72 44.90 44.64 44.77 15,491,183 +0.57(+1.30%)
Jan 11, 2021 44.35 44.47 44.19 44.19 10,351,800 -0.60(-1.34%)
Jan 08, 2021 44.20 44.85 43.99 44.80 27,327,598 +0.91(+2.07%)
Jan 07, 2021 43.70 43.92 43.43 43.89 20,025,718 +0.31(+0.70%)
Jan 06, 2021 44.02 44.17 43.32 43.58 23,639,212 -0.51(-1.16%)
Jan 05, 2021 43.35 44.10 43.32 44.09 32,508,630 +1.17(+2.72%)
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.