Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 36.97 36.97 36.97 0 +0.08(+0.21%)
Aug 30, 2018 37.23 37.25 36.71 36.89 49,835,104 -1.10(-2.89%)
Aug 29, 2018 37.64 38.01 37.52 37.99 19,646,576 +0.37(+0.97%)
Aug 28, 2018 37.90 37.91 37.53 37.63 23,353,934 -0.18(-0.48%)
Aug 27, 2018 37.87 38.16 37.78 37.81 32,455,918 +0.65(+1.76%)
Aug 24, 2018 37.03 37.27 36.95 37.16 27,712,160 +0.54(+1.48%)
Aug 23, 2018 36.93 37.03 36.53 36.62 43,443,848 -0.65(-1.73%)
Aug 22, 2018 37.23 37.41 37.16 37.26 20,684,242 +0.26(+0.71%)
Aug 21, 2018 36.80 37.08 36.78 37.00 33,437,446 +0.65(+1.80%)
Aug 20, 2018 36.20 36.36 36.13 36.34 25,709,874 +0.13(+0.36%)
Aug 17, 2018 35.43 36.33 35.34 36.21 58,617,476 +0.47(+1.32%)
Aug 16, 2018 35.77 36.05 35.68 35.74 38,796,536 +0.34(+0.96%)
Aug 15, 2018 35.18 35.46 34.92 35.40 62,028,188 -1.28(-3.49%)
Aug 14, 2018 36.40 36.75 36.36 36.69 31,953,586 -0.08(-0.21%)
Aug 13, 2018 37.02 37.14 36.69 36.76 23,520,158 -0.54(-1.45%)
Aug 10, 2018 37.25 37.39 37.06 37.30 33,623,700 -0.45(-1.20%)
Aug 09, 2018 37.82 38.03 37.71 37.76 25,238,070 +0.54(+1.45%)
Aug 08, 2018 37.07 37.25 36.86 37.22 17,856,770 -0.15(-0.40%)
Aug 07, 2018 37.33 37.50 37.29 37.37 26,205,916 +0.81(+2.22%)
Aug 06, 2018 36.45 36.62 36.36 36.55 15,963,532 -0.20(-0.55%)
Aug 03, 2018 36.63 36.84 36.57 36.75 20,750,986 +0.03(+0.07%)
Aug 02, 2018 36.31 36.79 36.26 36.73 35,123,600 -0.47(-1.27%)
Aug 01, 2018 37.31 37.42 37.01 37.20 32,895,168 -0.85(-2.22%)
Jul 31, 2018 37.79 38.19 37.64 38.05 35,507,568 +0.27(+0.72%)
Jul 30, 2018 37.94 38.03 37.68 37.78 11,266,194 -0.10(-0.28%)
Jul 27, 2018 37.93 38.08 37.66 37.88 18,102,194 -0.01(-0.02%)
Jul 26, 2018 37.95 38.07 37.80 37.89 25,594,686 -0.74(-1.92%)
Jul 25, 2018 38.23 38.66 38.13 38.63 29,432,928 +0.54(+1.42%)
Jul 24, 2018 37.96 38.22 37.96 38.09 49,701,688 +1.20(+3.26%)
Jul 23, 2018 36.86 36.93 36.79 36.89 15,364,271 -0.09(-0.24%)
Jul 20, 2018 36.57 36.98 36.57 36.97 34,262,452 +0.86(+2.39%)
Jul 19, 2018 36.21 36.44 35.97 36.11 37,947,096 -0.66(-1.80%)
Jul 18, 2018 36.59 36.80 36.41 36.77 21,969,348 -0.16(-0.43%)
Jul 17, 2018 36.56 37.02 36.53 36.93 16,552,988 -0.06(-0.17%)
Jul 16, 2018 37.04 37.11 36.92 36.99 16,577,288 -0.43(-1.14%)
Jul 13, 2018 37.19 37.45 37.13 37.42 18,888,456 -0.03(-0.09%)
Jul 12, 2018 37.39 37.53 37.28 37.45 26,373,686 +0.68(+1.85%)
Jul 11, 2018 36.85 37.06 36.56 36.77 24,594,722 -0.76(-2.02%)
Jul 10, 2018 37.42 37.55 37.23 37.53 23,682,064 -0.17(-0.46%)
Jul 09, 2018 37.42 37.72 37.36 37.71 24,054,004 +0.78(+2.10%)
Jul 06, 2018 36.48 37.09 36.44 36.93 25,974,634 +0.34(+0.93%)
Jul 05, 2018 36.74 36.78 36.34 36.59 25,254,936 -0.11(-0.31%)
Jul 03, 2018 36.70 36.70 36.70 0 -0.01(-0.02%)
Jul 02, 2018 36.75 36.89 36.47 36.71 33,579,872 -0.77(-2.05%)
Jun 29, 2018 37.48 37.64 37.33 37.48 34,165,340 +0.53(+1.44%)
Jun 28, 2018 36.55 36.96 36.49 36.95 30,636,998 +0.32(+0.88%)
Jun 27, 2018 37.27 37.37 36.55 36.62 41,066,752 -1.06(-2.80%)
Jun 26, 2018 37.69 37.88 37.53 37.68 27,150,876 -0.04(-0.12%)
Jun 25, 2018 37.86 37.91 37.39 37.72 44,899,424 -0.83(-2.15%)
Jun 22, 2018 38.60 38.60 38.37 38.55 21,703,974 +0.47(+1.24%)
Jun 21, 2018 38.53 38.55 38.06 38.08 39,335,784 -0.92(-2.37%)
Jun 20, 2018 39.14 39.17 38.86 39.01 19,181,626 -0.22(-0.56%)
Jun 19, 2018 39.27 38.78 39.22 34,636,124 -0.59(-1.48%)
Jun 18, 2018 39.68 39.92 39.40 39.81 31,584,676 -0.48(-1.20%)
Jun 15, 2018 40.30 39.81 40.29 30,645,274 -0.22(-0.55%)
Jun 14, 2018 40.69 40.77 40.47 40.52 20,554,236 -0.13(-0.32%)
Jun 13, 2018 41.01 41.11 40.55 40.65 31,027,826 -0.64(-1.54%)
Jun 12, 2018 41.40 41.40 41.06 41.28 18,064,074 -0.05(-0.12%)
Jun 11, 2018 41.30 41.43 41.27 41.34 15,218,845 -0.16(-0.39%)
Jun 08, 2018 41.30 41.57 41.20 41.50 18,580,796 -0.22(-0.54%)
Jun 07, 2018 42.10 42.12 41.51 41.72 25,335,500 -0.26(-0.62%)
Jun 06, 2018 41.98 41.48 41.98 17,974,180 +0.61(+1.48%)
Jun 05, 2018 41.38 41.45 41.22 41.37 12,644,264 +0.08(+0.19%)
Jun 04, 2018 41.17 41.35 41.14 41.29 16,147,006 +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.