Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.11 +0.30 (+1.24%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 43.52 43.53 42.90 42.93 18,310,498 -1.48(-3.33%)
Nov 27, 2020 44.09 44.49 44.09 44.41 13,318,661 +1.27(+2.94%)
Nov 25, 2020 43.05 43.20 42.93 43.14 9,317,610 -0.26(-0.59%)
Nov 24, 2020 43.23 43.41 43.01 43.39 14,263,056 +0.24(+0.55%)
Nov 23, 2020 43.55 43.55 42.78 43.16 11,164,188 -0.17(-0.40%)
Nov 20, 2020 43.10 43.42 43.06 43.33 18,501,536 +0.29(+0.68%)
Nov 19, 2020 42.90 43.10 42.84 43.04 11,037,857 -0.03(-0.06%)
Nov 18, 2020 43.32 43.33 43.06 43.06 8,640,795 -0.19(-0.44%)
Nov 17, 2020 43.12 43.41 43.01 43.26 11,908,558 -0.29(-0.67%)
Nov 16, 2020 43.51 43.70 43.33 43.55 9,910,841 +0.19(+0.44%)
Nov 13, 2020 43.26 43.45 43.08 43.36 16,194,277 +0.34(+0.79%)
Nov 12, 2020 43.31 43.57 42.86 43.02 19,747,618 -0.46(-1.05%)
Nov 11, 2020 42.83 43.58 42.82 43.47 21,808,400 +0.44(+1.02%)
Nov 10, 2020 43.41 43.56 42.94 43.04 23,471,606 -1.01(-2.30%)
Nov 09, 2020 45.08 45.16 43.98 44.05 28,296,814 +0.46(+1.05%)
Nov 06, 2020 43.39 43.80 43.28 43.59 18,323,944 +0.03(+0.06%)
Nov 05, 2020 43.80 43.83 43.22 43.57 28,244,772 +0.68(+1.58%)
Nov 04, 2020 42.21 42.96 42.06 42.89 41,268,840 +1.72(+4.17%)
Nov 03, 2020 41.13 41.40 40.96 41.17 22,066,416 +0.09(+0.22%)
Nov 02, 2020 41.00 41.10 40.79 41.08 15,029,078 +0.80(+2.00%)
Oct 30, 2020 40.40 40.42 40.09 40.28 17,013,254 -0.41(-1.01%)
Oct 29, 2020 40.64 40.84 40.50 40.69 14,053,873 +0.60(+1.50%)
Oct 28, 2020 40.40 40.44 40.02 40.09 17,371,468 -0.82(-2.01%)
Oct 27, 2020 40.67 40.94 40.55 40.91 14,974,827 +0.08(+0.20%)
Oct 26, 2020 40.75 41.10 40.49 40.83 21,819,144 -0.39(-0.95%)
Oct 23, 2020 41.05 41.24 40.89 41.22 12,306,985 +0.10(+0.24%)
Oct 22, 2020 41.18 41.21 40.94 41.12 12,405,592 +0.31(+0.76%)
Oct 21, 2020 40.88 41.06 40.76 40.81 17,549,672 +0.37(+0.90%)
Oct 20, 2020 40.35 40.60 40.31 40.44 14,579,891 +0.16(+0.41%)
Oct 19, 2020 40.39 40.52 40.18 40.28 15,016,866 -0.01(-0.02%)
Oct 16, 2020 40.33 40.36 40.15 40.29 23,498,934 +0.60(+1.52%)
Oct 15, 2020 39.53 39.75 39.47 39.68 15,811,666 -0.30(-0.75%)
Oct 14, 2020 40.38 40.38 39.97 39.99 13,745,430 -0.51(-1.26%)
Oct 13, 2020 40.47 40.58 40.33 40.50 18,204,172 -0.05(-0.14%)
Oct 12, 2020 40.42 40.59 40.31 40.55 20,838,820 +1.06(+2.68%)
Oct 09, 2020 39.25 39.58 39.25 39.49 14,223,039 +0.10(+0.26%)
Oct 08, 2020 39.21 39.45 39.17 39.39 12,901,768 +0.19(+0.49%)
Oct 07, 2020 39.17 39.29 39.00 39.20 21,766,646 +0.41(+1.06%)
Oct 06, 2020 38.82 39.02 38.68 38.79 27,108,414 +0.26(+0.66%)
Oct 05, 2020 38.29 38.55 38.26 38.53 17,872,562 +0.15(+0.38%)
Oct 02, 2020 38.25 38.81 38.22 38.39 22,284,266 -0.44(-1.13%)
Oct 01, 2020 38.71 38.89 38.53 38.83 21,802,304 +0.47(+1.21%)
Sep 30, 2020 38.04 38.41 38.00 38.36 22,359,460 +0.76(+2.02%)
Sep 29, 2020 37.46 37.69 37.43 37.60 11,384,599 -0.15(-0.39%)
Sep 28, 2020 37.74 37.77 37.58 37.75 17,996,874 +0.58(+1.55%)
Sep 25, 2020 36.94 37.23 36.74 37.17 25,618,640 -0.37(-1.00%)
Sep 24, 2020 37.41 37.73 37.36 37.55 22,035,166 -0.47(-1.25%)
Sep 23, 2020 38.36 38.39 38.00 38.02 19,773,042 -0.42(-1.09%)
Sep 22, 2020 38.62 38.62 38.23 38.44 16,082,340 -0.30(-0.78%)
Sep 21, 2020 38.43 38.77 38.20 38.74 21,677,006 -0.37(-0.93%)
Sep 18, 2020 39.30 39.30 39.06 39.11 20,034,160 +0.08(+0.21%)
Sep 17, 2020 38.91 39.17 38.86 39.03 18,117,278 -0.33(-0.84%)
Sep 16, 2020 39.49 39.60 39.36 39.36 19,251,686 -0.12(-0.30%)
Sep 15, 2020 39.55 39.60 39.37 39.47 10,879,017 +0.35(+0.89%)
Sep 14, 2020 39.16 39.20 39.04 39.13 12,504,242 +0.26(+0.68%)
Sep 11, 2020 39.04 39.12 38.72 38.86 20,471,896 +0.37(+0.97%)
Sep 10, 2020 39.02 39.07 38.45 38.49 28,192,052 -0.78(-1.98%)
Sep 09, 2020 39.03 39.34 38.94 39.26 16,958,890 +0.26(+0.68%)
Sep 08, 2020 38.81 39.20 38.78 39.00 27,033,068 -0.82(-2.06%)
Sep 04, 2020 39.80 39.99 39.16 39.82 32,871,070 +0.15(+0.37%)
Sep 03, 2020 40.00 40.04 39.36 39.68 38,933,804 -0.83(-2.05%)
Sep 02, 2020 40.65 40.69 40.15 40.51 17,994,818 -0.16(-0.40%)
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.