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 (%)
Mar 29, 2018 40.57 40.57 40.57 0 +0.51(+1.26%)
Mar 28, 2018 40.03 40.28 39.65 40.06 32,596,760 -0.35(-0.87%)
Mar 27, 2018 41.07 41.19 40.19 40.41 34,088,916 -0.58(-1.42%)
Mar 26, 2018 40.62 41.06 40.10 41.00 43,202,620 +1.52(+3.85%)
Mar 23, 2018 40.28 40.39 39.45 39.48 53,558,736 -0.99(-2.44%)
Mar 22, 2018 40.87 41.14 40.44 40.46 50,165,356 -1.61(-3.84%)
Mar 21, 2018 41.79 42.32 41.71 42.08 27,806,080 -0.20(-0.47%)
Mar 20, 2018 42.16 42.44 42.10 42.28 23,673,024 +0.57(+1.36%)
Mar 19, 2018 41.94 42.00 41.47 41.71 27,930,184 -0.53(-1.26%)
Mar 16, 2018 41.99 42.28 41.97 42.24 22,689,500 +0.15(+0.37%)
Mar 15, 2018 42.20 42.38 41.87 42.09 24,874,760 +0.26(+0.62%)
Mar 14, 2018 42.14 42.22 41.52 41.83 26,512,874 +0.24(+0.58%)
Mar 13, 2018 42.41 42.46 41.49 41.59 29,171,254 -0.59(-1.40%)
Mar 12, 2018 42.18 42.33 41.94 42.18 20,110,618 +0.09(+0.22%)
Mar 09, 2018 41.50 42.12 41.43 42.09 25,469,832 +1.14(+2.79%)
Mar 08, 2018 41.13 41.16 40.76 40.94 20,775,056 +0.15(+0.38%)
Mar 07, 2018 40.84 40.27 40.79 25,166,550 -0.10(-0.25%)
Mar 06, 2018 41.22 41.27 40.70 40.89 21,849,180 +0.32(+0.78%)
Mar 05, 2018 40.70 40.58 40.58 32,247,168 -0.01(-0.02%)
Mar 02, 2018 39.86 40.70 39.63 40.58 30,009,108 +0.00(+0.00%)
Mar 01, 2018 41.19 41.43 40.15 40.58 47,530,472 +0.03(+0.08%)
Feb 28, 2018 41.31 41.31 40.53 40.55 32,804,654 -0.84(-2.03%)
Feb 27, 2018 42.16 42.33 41.39 41.39 39,579,004 -1.84(-4.25%)
Feb 26, 2018 42.81 43.25 42.62 43.23 16,771,334 +0.55(+1.29%)
Feb 23, 2018 42.53 42.72 42.29 42.68 14,741,160 +0.79(+1.89%)
Feb 22, 2018 41.86 41.89 22,962,974 -0.26(-0.61%)
Feb 21, 2018 42.54 43.09 42.09 42.15 28,288,366 +0.61(+1.47%)
Feb 20, 2018 41.48 41.74 41.42 41.54 30,830,990 -0.86(-2.03%)
Feb 16, 2018 42.40 42.40 42.40 0 +0.01(+0.02%)
Feb 15, 2018 42.65 41.97 42.39 35,200,392 +1.07(+2.60%)
Feb 14, 2018 40.15 41.35 40.15 41.31 38,853,448 +1.22(+3.04%)
Feb 13, 2018 40.21 40.09 21,858,166 +0.00(+0.00%)
Feb 12, 2018 39.82 40.40 39.50 40.09 34,290,068 +0.49(+1.24%)
Feb 09, 2018 39.43 39.91 38.30 39.61 59,286,560 +0.06(+0.15%)
Feb 08, 2018 41.21 41.22 39.55 39.55 66,038,296 -1.73(-4.18%)
Feb 07, 2018 41.73 42.31 41.24 41.27 61,352,712 -2.33(-5.34%)
Feb 06, 2018 41.96 44.15 41.91 43.60 88,204,688 +0.31(+0.71%)
Feb 05, 2018 44.36 44.65 42.62 43.29 69,457,944 -0.57(-1.29%)
Feb 02, 2018 44.68 44.71 43.82 43.86 36,765,160 -0.72(-1.62%)
Feb 01, 2018 44.71 44.89 44.47 44.58 23,379,796 -0.65(-1.44%)
Jan 31, 2018 45.46 45.53 44.88 45.23 23,327,714 +0.59(+1.33%)
Jan 30, 2018 44.84 44.88 44.48 44.64 26,417,574 -0.75(-1.65%)
Jan 29, 2018 45.45 45.58 45.32 45.38 24,847,712 -0.99(-2.13%)
Jan 26, 2018 46.11 46.37 46.03 46.37 26,247,836 +1.17(+2.58%)
Jan 25, 2018 45.19 45.50 44.93 45.20 22,323,210 -0.61(-1.33%)
Jan 24, 2018 45.87 46.10 45.57 45.81 25,254,288 +0.27(+0.60%)
Jan 23, 2018 45.32 45.55 45.20 45.54 24,897,584 +0.70(+1.57%)
Jan 22, 2018 44.49 44.83 44.46 44.83 15,037,984 +0.25(+0.56%)
Jan 19, 2018 44.24 44.59 44.18 44.59 20,805,092 +0.73(+1.66%)
Jan 18, 2018 43.71 43.91 43.62 43.86 15,549,702 +0.30(+0.69%)
Jan 17, 2018 43.25 43.66 43.22 43.56 18,780,744 +0.79(+1.85%)
Jan 16, 2018 43.06 43.23 42.65 42.77 18,693,204 +0.01(+0.02%)
Jan 12, 2018 42.76 42.76 42.76 0 +0.71(+1.70%)
Jan 11, 2018 41.73 42.04 41.71 42.04 9,707,331 +0.29(+0.70%)
Jan 10, 2018 41.61 41.75 15,760,642 +0.04(+0.10%)
Jan 09, 2018 41.81 41.82 41.62 41.71 15,332,406 -0.12(-0.29%)
Jan 08, 2018 41.61 41.88 41.61 41.83 8,262,239 +0.15(+0.35%)
Jan 05, 2018 41.52 41.69 41.45 41.68 9,446,942 +0.17(+0.41%)
Jan 04, 2018 41.52 41.65 41.43 41.51 13,778,630 +0.14(+0.33%)
Jan 03, 2018 41.09 41.37 41.06 41.37 15,786,306 +0.35(+0.86%)
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.