Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.28 -0.06 (-0.23%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 36.48 36.55 36.39 36.47 29,507,122 -1.01(-2.69%)
Nov 27, 2019 37.42 37.52 37.36 37.47 13,813,693 -0.04(-0.09%)
Nov 26, 2019 37.37 37.55 37.24 37.51 23,626,866 +0.09(+0.24%)
Nov 25, 2019 37.23 37.46 37.16 37.42 29,807,722 +0.61(+1.67%)
Nov 22, 2019 36.90 36.91 36.70 36.80 16,536,800 -0.06(-0.17%)
Nov 21, 2019 36.72 36.87 36.62 36.87 23,102,780 -0.05(-0.14%)
Nov 20, 2019 37.03 37.12 36.78 36.92 27,378,222 -0.20(-0.55%)
Nov 19, 2019 37.26 37.29 37.04 37.12 30,922,032 +0.37(+1.02%)
Nov 18, 2019 36.83 36.88 36.74 36.75 16,446,826 +0.12(+0.32%)
Nov 15, 2019 36.57 36.68 36.52 36.63 26,670,846 +0.08(+0.22%)
Nov 14, 2019 36.50 36.59 36.35 36.55 29,039,728 -0.10(-0.27%)
Nov 13, 2019 36.56 36.76 36.54 36.65 35,346,052 -0.50(-1.34%)
Nov 12, 2019 37.30 37.37 37.08 37.15 30,014,828 -0.33(-0.88%)
Nov 11, 2019 37.21 37.49 37.20 37.48 25,805,806 -0.59(-1.54%)
Nov 08, 2019 38.12 38.19 37.94 38.07 38,040,084 -0.28(-0.72%)
Nov 07, 2019 38.36 38.54 38.26 38.35 36,335,740 +0.32(+0.84%)
Nov 06, 2019 38.21 38.26 37.99 38.02 24,973,618 -0.07(-0.19%)
Nov 05, 2019 38.10 38.15 37.98 38.10 24,998,944 +0.23(+0.61%)
Nov 04, 2019 37.99 38.04 37.80 37.86 33,761,932 +0.45(+1.21%)
Nov 01, 2019 37.26 37.45 37.23 37.41 35,486,168 +0.76(+2.07%)
Oct 31, 2019 36.79 36.80 36.48 36.65 27,707,712 -0.16(-0.44%)
Oct 30, 2019 36.68 36.88 36.52 36.81 25,763,170 -0.12(-0.31%)
Oct 29, 2019 36.86 37.02 36.85 36.93 18,543,274 -0.37(-1.00%)
Oct 28, 2019 37.29 37.39 37.29 37.30 25,702,724 +0.35(+0.94%)
Oct 25, 2019 36.70 37.01 36.68 36.96 20,531,702 +0.23(+0.63%)
Oct 24, 2019 36.84 36.85 36.68 36.72 15,847,712 -0.03(-0.07%)
Oct 23, 2019 36.63 36.79 36.57 36.75 17,987,882 -0.11(-0.29%)
Oct 22, 2019 36.88 36.96 36.84 36.86 17,929,718 -0.30(-0.81%)
Oct 21, 2019 37.10 37.16 36.98 37.16 20,928,772 +0.43(+1.16%)
Oct 18, 2019 36.93 37.04 36.73 36.73 28,465,480 -0.40(-1.08%)
Oct 17, 2019 37.20 37.23 37.08 37.13 18,815,418 +0.15(+0.41%)
Oct 16, 2019 36.93 37.06 36.87 36.98 18,272,154 -0.02(-0.05%)
Oct 15, 2019 36.83 37.14 36.81 37.00 25,920,322 +0.35(+0.95%)
Oct 14, 2019 36.82 36.86 36.65 36.65 13,648,828 -0.16(-0.44%)
Oct 11, 2019 36.96 37.13 36.72 36.81 54,698,472 +0.52(+1.42%)
Oct 10, 2019 36.02 36.39 36.00 36.30 39,270,784 +0.45(+1.24%)
Oct 09, 2019 35.90 36.00 35.80 35.85 31,505,966 +0.50(+1.41%)
Oct 08, 2019 35.58 35.66 35.34 35.35 33,000,568 -0.24(-0.68%)
Oct 07, 2019 35.62 35.84 35.56 35.59 25,385,184 -0.25(-0.70%)
Oct 04, 2019 35.64 35.87 35.52 35.84 26,649,626 -0.06(-0.17%)
Oct 03, 2019 35.74 35.92 35.58 35.90 26,872,828 +0.57(+1.61%)
Oct 02, 2019 35.35 35.41 35.18 35.33 26,096,246 +0.04(+0.10%)
Oct 01, 2019 35.54 35.57 35.18 35.30 28,637,924 -0.15(-0.43%)
Sep 30, 2019 35.53 35.66 35.43 35.45 23,497,960 +0.31(+0.89%)
Sep 27, 2019 35.54 35.66 34.96 35.14 61,981,984 -0.41(-1.15%)
Sep 26, 2019 35.65 35.69 35.45 35.55 28,844,570 -0.24(-0.67%)
Sep 25, 2019 35.68 35.83 35.49 35.79 20,794,660 +0.12(+0.35%)
Sep 24, 2019 35.92 35.93 35.61 35.66 28,991,524 -0.44(-1.21%)
Sep 23, 2019 35.88 36.11 35.87 36.10 17,267,584 -0.01(-0.02%)
Sep 20, 2019 36.28 36.34 35.98 36.11 35,597,316 -0.13(-0.37%)
Sep 19, 2019 36.38 36.46 36.22 36.24 20,340,522 -0.26(-0.71%)
Sep 18, 2019 36.60 36.64 36.25 36.50 22,726,426 -0.25(-0.68%)
Sep 17, 2019 36.49 36.78 36.44 36.75 16,157,017 -0.18(-0.48%)
Sep 16, 2019 36.98 37.07 36.85 36.93 35,365,504 -0.39(-1.05%)
Sep 13, 2019 37.28 37.38 37.23 37.32 21,370,470 +0.37(+1.01%)
Sep 12, 2019 36.92 37.22 36.80 36.95 27,706,360 +0.13(+0.36%)
Sep 11, 2019 36.70 36.86 36.63 36.81 31,208,374 +0.55(+1.52%)
Sep 10, 2019 36.28 36.39 36.19 36.26 17,082,036 +0.02(+0.05%)
Sep 09, 2019 36.23 36.32 36.15 36.24 15,602,437 +0.07(+0.20%)
Sep 06, 2019 36.23 36.26 36.15 36.17 18,034,256 +0.07(+0.20%)
Sep 05, 2019 36.09 36.23 36.06 36.10 31,076,960 +0.43(+1.20%)
Sep 04, 2019 35.66 35.68 35.48 35.67 33,765,812 +0.82(+2.35%)
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.