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 (%)
Dec 31, 2018 34.79 34.81 34.26 34.38 20,825,908 +0.01(+0.03%)
Dec 28, 2018 34.42 34.60 34.24 34.37 28,188,504 -0.02(-0.05%)
Dec 27, 2018 33.97 34.42 33.77 34.39 40,918,268 -0.33(-0.94%)
Dec 26, 2018 34.24 34.73 33.79 34.72 37,352,064 +0.70(+2.04%)
Dec 24, 2018 34.22 34.51 33.96 34.02 19,414,790 -0.27(-0.80%)
Dec 21, 2018 34.48 34.78 34.15 34.29 41,302,192 -0.26(-0.74%)
Dec 20, 2018 34.61 34.76 34.28 34.55 62,216,540 -0.04(-0.10%)
Dec 19, 2018 35.15 35.39 34.13 34.58 68,356,608 -0.58(-1.65%)
Dec 18, 2018 35.31 35.52 35.08 35.17 36,698,892 -0.12(-0.33%)
Dec 17, 2018 35.51 35.76 35.12 35.28 55,979,420 -0.50(-1.41%)
Dec 14, 2018 35.73 36.01 35.66 35.79 45,045,620 -0.40(-1.11%)
Dec 13, 2018 36.29 36.37 36.11 36.19 36,735,312 +0.29(+0.80%)
Dec 12, 2018 36.12 36.38 35.87 35.90 50,103,548 +0.51(+1.45%)
Dec 11, 2018 35.54 35.57 35.07 35.39 38,767,756 +0.22(+0.62%)
Dec 10, 2018 35.13 35.34 34.63 35.17 47,675,268 -0.14(-0.39%)
Dec 07, 2018 35.88 36.10 35.17 35.31 59,740,716 -0.76(-2.10%)
Dec 06, 2018 35.53 36.07 35.32 36.07 68,969,248 -0.48(-1.31%)
Dec 04, 2018 37.22 37.28 36.40 36.55 58,714,424 -0.57(-1.52%)
Dec 03, 2018 37.44 37.47 36.93 37.11 71,914,936 +0.55(+1.50%)
Nov 30, 2018 36.21 36.64 36.04 36.56 52,316,112 +0.50(+1.40%)
Nov 29, 2018 36.15 36.35 35.89 36.06 59,642,664 -0.58(-1.59%)
Nov 28, 2018 36.09 36.72 35.93 36.64 66,756,024 +0.80(+2.23%)
Nov 27, 2018 35.50 35.87 35.40 35.84 27,553,330 +0.05(+0.15%)
Nov 26, 2018 35.71 35.89 35.62 35.79 37,072,948 +0.71(+2.03%)
Nov 23, 2018 34.99 35.31 34.99 35.07 27,136,368 -0.51(-1.44%)
Nov 21, 2018 35.59 35.59 35.59 0 +0.65(+1.87%)
Nov 20, 2018 35.02 35.26 34.76 34.94 35,847,948 -0.55(-1.54%)
Nov 19, 2018 35.81 35.90 35.30 35.48 36,849,004 -0.59(-1.64%)
Nov 16, 2018 35.71 36.39 35.61 36.08 54,229,408 +0.16(+0.44%)
Nov 15, 2018 35.34 36.28 35.25 35.92 71,277,032 +0.65(+1.85%)
Nov 14, 2018 35.46 35.56 34.95 35.27 46,207,776 +0.17(+0.47%)
Nov 13, 2018 35.03 35.54 34.86 35.10 55,571,772 +0.70(+2.02%)
Nov 12, 2018 34.72 34.77 34.32 34.40 26,030,430 -0.30(-0.88%)
Nov 09, 2018 34.80 34.88 34.44 34.71 54,349,508 -0.97(-2.71%)
Nov 08, 2018 36.01 36.18 35.46 35.67 41,692,952 -0.84(-2.31%)
Nov 07, 2018 36.24 36.57 35.99 36.52 44,009,096 +0.73(+2.04%)
Nov 06, 2018 35.69 35.87 35.60 35.79 20,735,992 +0.00(+0.00%)
Nov 05, 2018 35.63 35.90 35.59 35.79 27,154,334 +0.04(+0.12%)
Nov 02, 2018 36.24 36.50 35.27 35.74 56,504,612 +0.12(+0.34%)
Nov 01, 2018 34.79 35.69 34.66 35.62 78,227,968 +1.44(+4.20%)
Oct 31, 2018 34.09 34.42 34.03 34.19 31,538,902 +0.42(+1.24%)
Oct 30, 2018 33.44 33.80 33.37 33.77 38,081,792 +0.48(+1.44%)
Oct 29, 2018 33.98 34.04 32.93 33.29 41,511,932 -0.63(-1.85%)
Oct 26, 2018 33.77 34.29 33.61 33.92 59,162,752 -0.56(-1.62%)
Oct 25, 2018 34.07 34.69 34.05 34.47 38,260,088 +0.77(+2.30%)
Oct 24, 2018 34.54 34.62 33.70 33.70 36,692,648 -1.01(-2.91%)
Oct 23, 2018 34.18 34.98 34.06 34.71 58,783,828 -0.57(-1.60%)
Oct 22, 2018 35.33 35.42 35.05 35.27 37,889,512 +0.92(+2.69%)
Oct 19, 2018 34.34 34.64 34.20 34.35 44,506,384 +0.73(+2.17%)
Oct 18, 2018 34.13 34.16 33.49 33.62 48,543,948 -0.97(-2.79%)
Oct 17, 2018 34.80 34.85 34.44 34.59 27,610,968 -0.43(-1.22%)
Oct 16, 2018 34.51 35.04 34.49 35.01 34,892,908 +0.64(+1.85%)
Oct 15, 2018 34.35 34.62 34.20 34.38 28,096,130 -0.50(-1.45%)
Oct 12, 2018 34.80 34.94 34.39 34.88 55,988,248 +0.88(+2.58%)
Oct 11, 2018 34.17 34.64 33.62 34.00 88,771,880 -0.30(-0.89%)
Oct 10, 2018 35.23 35.26 34.31 34.31 52,783,272 -0.95(-2.69%)
Oct 09, 2018 35.17 35.39 35.00 35.26 27,284,946 -0.06(-0.17%)
Oct 08, 2018 35.01 35.42 34.95 35.32 26,757,014 -0.26(-0.73%)
Oct 05, 2018 35.67 35.70 35.21 35.58 30,626,806 +0.15(+0.42%)
Oct 04, 2018 35.86 35.86 35.22 35.43 61,108,300 -0.89(-2.44%)
Oct 03, 2018 36.75 36.77 36.21 36.32 23,057,590 -0.21(-0.57%)
Oct 02, 2018 36.49 36.75 36.46 36.53 40,989,436 -0.91(-2.42%)
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.