Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 35.61 35.85 35.59 35.52 42,149,900 -0.20(-0.55%)
Nov 29, 2021 36.13 36.13 35.61 35.72 27,320,130 -0.34(-0.95%)
Nov 26, 2021 36.22 36.29 35.81 36.06 36,487,084 -1.04(-2.81%)
Nov 24, 2021 36.84 37.14 36.69 37.10 21,050,790 +0.10(+0.28%)
Nov 23, 2021 37.17 37.37 36.88 37.00 23,979,506 -0.20(-0.53%)
Nov 22, 2021 37.54 37.62 37.01 37.20 25,748,392 -0.48(-1.28%)
Nov 19, 2021 37.67 38.00 37.61 37.68 20,077,816 +0.22(+0.60%)
Nov 18, 2021 37.68 37.53 37.43 37.46 38,695,396 -0.83(-2.16%)
Nov 17, 2021 38.85 38.85 38.21 38.28 24,979,908 -0.44(-1.13%)
Nov 16, 2021 38.77 38.88 38.49 38.72 29,965,118 +0.48(+1.27%)
Nov 15, 2021 38.56 38.57 38.24 38.24 26,535,666 -0.29(-0.75%)
Nov 12, 2021 38.25 38.57 38.17 38.53 28,605,542 +0.02(+0.05%)
Nov 11, 2021 37.98 38.52 37.89 38.51 60,963,636 +1.21(+3.24%)
Nov 10, 2021 37.05 37.30 32,096,822 +0.60(+1.62%)
Nov 09, 2021 36.81 37.06 36.60 36.70 31,986,576 -0.30(-0.80%)
Nov 08, 2021 36.91 37.04 36.76 37.00 28,554,190 +0.41(+1.12%)
Nov 05, 2021 37.14 37.18 36.52 36.59 29,038,366 -0.65(-1.75%)
Nov 04, 2021 37.69 37.71 37.19 37.24 23,108,430 -0.22(-0.60%)
Nov 03, 2021 37.28 37.51 37.09 37.47 25,971,750 +0.32(+0.85%)
Nov 02, 2021 37.46 37.46 37.10 37.15 35,820,756 -1.04(-2.73%)
Nov 01, 2021 37.43 38.21 37.96 38.19 28,033,378 +0.68(+1.81%)
Oct 29, 2021 37.81 37.88 37.36 37.51 31,169,286 -0.72(-1.87%)
Oct 28, 2021 38.02 38.26 37.79 38.23 26,373,786 +0.08(+0.22%)
Oct 27, 2021 38.14 38.53 38.12 38.14 28,325,528 -0.44(-1.13%)
Oct 26, 2021 39.18 38.58 32,668,150 -0.79(-2.01%)
Oct 25, 2021 39.39 39.43 39.13 39.37 16,308,606 +0.12(+0.31%)
Oct 22, 2021 39.43 39.71 39.11 39.25 17,715,626 +0.05(+0.12%)
Oct 21, 2021 39.09 39.30 39.01 39.20 17,887,672 -0.04(-0.09%)
Oct 20, 2021 39.46 39.48 39.05 39.24 22,271,792 +0.07(+0.19%)
Oct 19, 2021 38.65 39.20 38.57 39.17 36,576,596 +1.09(+2.86%)
Oct 18, 2021 37.86 38.21 37.82 38.08 19,143,676 +0.22(+0.59%)
Oct 15, 2021 37.66 38.02 37.54 37.86 27,608,172 +0.36(+0.97%)
Oct 14, 2021 37.59 37.72 37.21 37.49 29,029,596 -0.18(-0.47%)
Oct 13, 2021 37.33 37.73 37.33 37.67 28,785,964 +0.74(+2.01%)
Oct 12, 2021 37.22 37.37 36.89 36.93 24,049,456 -0.20(-0.55%)
Oct 11, 2021 37.73 37.78 37.11 37.13 25,831,254 -0.03(-0.08%)
Oct 08, 2021 36.92 37.25 36.81 37.16 23,656,722 +0.35(+0.96%)
Oct 07, 2021 36.27 36.93 36.23 36.80 44,135,876 +1.44(+4.08%)
Oct 06, 2021 34.94 35.41 34.86 35.36 21,492,594 -0.16(-0.45%)
Oct 05, 2021 35.25 35.66 35.23 35.52 26,141,644 +0.49(+1.41%)
Oct 04, 2021 35.39 35.39 34.84 35.03 31,578,422 -0.89(-2.49%)
Oct 01, 2021 36.13 36.29 35.60 35.92 29,494,782 -0.29(-0.80%)
Sep 30, 2021 36.15 36.47 36.15 36.21 24,803,390 +0.34(+0.96%)
Sep 29, 2021 36.25 36.38 35.85 35.87 17,144,496 -0.26(-0.72%)
Sep 28, 2021 36.30 36.42 35.94 36.13 23,720,320 +0.05(+0.13%)
Sep 27, 2021 35.74 36.14 35.52 36.08 23,417,350 +0.51(+1.44%)
Sep 24, 2021 35.78 35.83 35.54 35.57 26,888,910 -0.76(-2.10%)
Sep 23, 2021 36.27 36.38 36.14 36.33 31,677,890 -0.31(-0.84%)
Sep 22, 2021 36.36 37.00 36.36 36.64 45,845,644 +0.69(+1.91%)
Sep 21, 2021 35.87 36.02 35.75 35.95 32,802,352 +0.44(+1.23%)
Sep 20, 2021 35.89 36.05 35.21 35.51 56,606,740 -1.62(-4.36%)
Sep 17, 2021 37.20 37.28 36.95 37.13 25,700,438 +0.23(+0.63%)
Sep 16, 2021 36.78 36.99 36.60 36.90 27,473,656 -0.55(-1.47%)
Sep 15, 2021 37.26 37.48 37.05 37.45 27,320,612 -0.26(-0.69%)
Sep 14, 2021 38.00 38.02 37.67 37.71 30,854,714 -0.87(-2.27%)
Sep 13, 2021 38.58 38.73 38.32 38.58 19,376,976 -0.08(-0.22%)
Sep 10, 2021 39.14 39.20 38.64 38.66 20,324,164 -0.03(-0.07%)
Sep 09, 2021 38.45 38.79 38.34 38.69 25,729,408 -0.36(-0.93%)
Sep 08, 2021 39.43 39.45 38.95 39.06 23,042,800 -0.43(-1.08%)
Sep 07, 2021 39.20 39.58 39.17 39.48 31,388,230 +0.91(+2.36%)
Sep 03, 2021 38.44 38.65 38.39 38.57 11,143,308 +0.07(+0.17%)
Sep 02, 2021 38.83 38.83 38.47 38.51 18,056,048 -0.42(-1.08%)
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.