Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 36.90 36.90 36.90 0 +0.08(+0.21%)
Aug 30, 2018 37.16 37.18 36.64 36.82 49,937,708 -1.10(-2.89%)
Aug 29, 2018 37.56 37.93 37.45 37.92 19,687,026 +0.37(+0.97%)
Aug 28, 2018 37.82 37.83 37.45 37.55 23,402,016 -0.18(-0.48%)
Aug 27, 2018 37.79 38.08 37.70 37.73 32,522,740 +0.65(+1.76%)
Aug 24, 2018 36.95 37.19 36.87 37.08 27,769,214 +0.54(+1.48%)
Aug 23, 2018 36.85 36.95 36.45 36.54 43,533,292 -0.64(-1.73%)
Aug 22, 2018 37.15 37.33 37.08 37.18 20,726,828 +0.26(+0.71%)
Aug 21, 2018 36.72 37.00 36.71 36.92 33,506,290 +0.65(+1.80%)
Aug 20, 2018 36.12 36.29 36.05 36.27 25,762,806 +0.13(+0.36%)
Aug 17, 2018 35.36 36.25 35.27 36.14 58,738,160 +0.47(+1.32%)
Aug 16, 2018 35.70 35.97 35.61 35.67 38,876,412 +0.34(+0.96%)
Aug 15, 2018 35.10 35.39 34.85 35.33 62,155,896 -1.28(-3.49%)
Aug 14, 2018 36.32 36.68 36.29 36.61 32,019,374 -0.08(-0.21%)
Aug 13, 2018 36.94 37.06 36.62 36.69 23,568,582 -0.54(-1.45%)
Aug 10, 2018 37.18 37.31 36.98 37.23 33,692,928 -0.45(-1.20%)
Aug 09, 2018 37.74 37.95 37.64 37.68 25,290,032 +0.54(+1.45%)
Aug 08, 2018 36.99 37.18 36.78 37.14 17,893,534 -0.15(-0.40%)
Aug 07, 2018 37.25 37.42 37.21 37.29 26,259,870 +0.81(+2.22%)
Aug 06, 2018 36.37 36.55 36.29 36.48 15,996,398 -0.20(-0.55%)
Aug 03, 2018 36.56 36.77 36.50 36.68 20,793,708 +0.03(+0.07%)
Aug 02, 2018 36.24 36.71 36.18 36.65 35,195,916 -0.47(-1.27%)
Aug 01, 2018 37.24 37.34 36.93 37.12 32,962,894 -0.84(-2.22%)
Jul 31, 2018 37.72 38.12 37.56 37.97 35,580,676 +0.27(+0.72%)
Jul 30, 2018 37.86 37.95 37.61 37.70 11,289,390 -0.10(-0.28%)
Jul 27, 2018 37.85 38.00 37.58 37.80 18,139,464 -0.01(-0.02%)
Jul 26, 2018 37.87 37.99 37.72 37.81 25,647,382 -0.74(-1.92%)
Jul 25, 2018 38.15 38.58 38.05 38.55 29,493,526 +0.54(+1.42%)
Jul 24, 2018 37.88 38.15 37.88 38.01 49,804,016 +1.20(+3.26%)
Jul 23, 2018 36.79 36.85 36.71 36.81 15,395,904 -0.09(-0.24%)
Jul 20, 2018 36.50 36.91 36.50 36.90 34,332,992 +0.86(+2.39%)
Jul 19, 2018 36.14 36.37 35.90 36.04 38,025,224 -0.66(-1.80%)
Jul 18, 2018 36.51 36.72 36.34 36.70 22,014,580 -0.16(-0.43%)
Jul 17, 2018 36.49 36.94 36.45 36.85 16,587,068 -0.06(-0.16%)
Jul 16, 2018 36.97 37.04 36.84 36.91 16,611,418 -0.43(-1.14%)
Jul 13, 2018 37.11 37.38 37.05 37.34 18,927,344 -0.03(-0.09%)
Jul 12, 2018 37.31 37.45 37.20 37.38 26,427,986 +0.68(+1.85%)
Jul 11, 2018 36.78 36.98 36.49 36.70 24,645,358 -0.76(-2.02%)
Jul 10, 2018 37.34 37.47 37.15 37.45 23,730,822 -0.17(-0.46%)
Jul 09, 2018 37.34 37.65 37.28 37.63 24,103,528 +0.77(+2.10%)
Jul 06, 2018 36.41 37.01 36.36 36.85 26,028,112 +0.34(+0.93%)
Jul 05, 2018 36.66 36.71 36.27 36.51 25,306,934 -0.11(-0.31%)
Jul 03, 2018 36.63 36.63 36.63 0 -0.01(-0.02%)
Jul 02, 2018 36.68 36.81 36.39 36.64 33,649,008 -0.77(-2.05%)
Jun 29, 2018 37.40 37.57 37.25 37.40 34,235,684 +0.53(+1.44%)
Jun 28, 2018 36.47 36.88 36.41 36.87 30,700,076 +0.32(+0.88%)
Jun 27, 2018 37.19 37.30 36.47 36.55 41,151,304 -1.05(-2.80%)
Jun 26, 2018 37.61 37.80 37.45 37.60 27,206,776 -0.04(-0.12%)
Jun 25, 2018 37.78 37.84 37.31 37.65 44,991,868 -0.83(-2.15%)
Jun 22, 2018 38.52 38.52 38.29 38.47 21,748,660 +0.47(+1.24%)
Jun 21, 2018 38.45 38.47 37.98 38.00 39,416,772 -0.92(-2.37%)
Jun 20, 2018 39.06 39.09 38.78 38.93 19,221,118 -0.22(-0.56%)
Jun 19, 2018 39.19 38.70 39.14 34,707,432 -0.59(-1.48%)
Jun 18, 2018 39.60 39.83 39.32 39.73 31,649,618 -0.48(-1.20%)
Jun 15, 2018 40.22 39.73 40.21 30,708,286 -0.22(-0.55%)
Jun 14, 2018 40.61 40.68 40.39 40.43 20,596,498 -0.13(-0.32%)
Jun 13, 2018 40.92 41.03 40.47 40.56 31,091,624 -0.64(-1.54%)
Jun 12, 2018 41.31 41.32 40.98 41.20 18,101,216 -0.05(-0.13%)
Jun 11, 2018 41.22 41.35 41.18 41.25 15,250,138 -0.16(-0.39%)
Jun 08, 2018 41.22 41.48 41.11 41.41 18,619,002 -0.22(-0.54%)
Jun 07, 2018 42.02 42.03 41.42 41.64 25,387,594 -0.26(-0.62%)
Jun 06, 2018 41.90 41.40 41.90 18,011,138 +0.61(+1.48%)
Jun 05, 2018 41.29 41.36 41.14 41.29 12,670,263 +0.08(+0.19%)
Jun 04, 2018 41.09 41.27 41.05 41.21 16,180,207 +0.59(+1.46%)
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.