Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.09 +0.28 (+1.15%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 40.23 40.30 39.87 40.15 20,004,724 -0.94(-2.29%)
Aug 28, 2020 40.86 41.11 40.78 41.09 11,971,073 +0.33(+0.81%)
Aug 27, 2020 40.96 40.96 40.53 40.76 19,533,028 -0.08(-0.20%)
Aug 26, 2020 40.73 40.93 40.73 40.84 14,679,786 -0.07(-0.18%)
Aug 25, 2020 40.54 40.94 40.47 40.92 26,317,212 +0.16(+0.40%)
Aug 24, 2020 40.89 40.94 40.63 40.75 17,201,200 +0.44(+1.09%)
Aug 21, 2020 39.98 40.38 39.92 40.31 19,173,688 +0.36(+0.89%)
Aug 20, 2020 39.49 39.97 39.39 39.96 19,407,626 +0.18(+0.46%)
Aug 19, 2020 40.07 40.07 39.74 39.78 26,245,776 -0.42(-1.05%)
Aug 18, 2020 40.28 40.33 40.00 40.20 25,888,626 +0.16(+0.39%)
Aug 17, 2020 39.78 40.08 39.76 40.04 23,405,036 +0.73(+1.86%)
Aug 14, 2020 39.23 39.33 39.19 39.31 14,594,973 +0.21(+0.54%)
Aug 13, 2020 39.12 39.12 38.89 39.10 18,071,768 -0.07(-0.19%)
Aug 12, 2020 39.06 39.27 39.01 39.17 27,667,848 +0.57(+1.47%)
Aug 11, 2020 38.91 38.99 38.57 38.61 23,024,650 -0.04(-0.09%)
Aug 10, 2020 38.55 38.67 38.35 38.64 16,304,860 +0.27(+0.71%)
Aug 07, 2020 38.43 38.55 38.13 38.37 32,812,604 -0.77(-1.96%)
Aug 06, 2020 39.04 39.19 38.88 39.14 19,253,032 +0.03(+0.07%)
Aug 05, 2020 39.19 39.39 39.06 39.11 13,023,021 +0.00(+0.00%)
Aug 04, 2020 38.94 39.13 38.87 39.11 27,268,880 +0.87(+2.27%)
Aug 03, 2020 38.23 38.39 38.16 38.24 20,416,916 +0.46(+1.21%)
Jul 31, 2020 38.00 38.04 37.53 37.78 23,729,300 -0.37(-0.98%)
Jul 30, 2020 38.09 38.22 37.79 38.16 15,872,979 -0.40(-1.04%)
Jul 29, 2020 38.47 38.64 38.35 38.56 15,804,763 +0.58(+1.51%)
Jul 28, 2020 38.24 38.31 37.97 37.99 13,258,141 -0.34(-0.88%)
Jul 27, 2020 38.19 38.41 38.05 38.32 18,971,176 -0.08(-0.21%)
Jul 24, 2020 38.18 38.44 38.10 38.41 22,045,360 -0.32(-0.83%)
Jul 23, 2020 39.00 39.13 38.68 38.73 23,705,906 -0.29(-0.75%)
Jul 22, 2020 39.22 39.28 38.83 39.02 26,808,760 -0.56(-1.41%)
Jul 21, 2020 39.93 39.95 39.54 39.57 22,637,240 +0.20(+0.51%)
Jul 20, 2020 39.23 39.48 39.10 39.37 19,315,234 +0.50(+1.29%)
Jul 17, 2020 38.92 39.01 38.73 38.87 16,144,569 +0.07(+0.19%)
Jul 16, 2020 38.52 38.86 38.49 38.80 24,700,866 -0.90(-2.28%)
Jul 15, 2020 39.89 39.94 39.63 39.70 24,484,406 -0.21(-0.53%)
Jul 14, 2020 39.52 40.08 39.47 39.91 27,589,560 -0.31(-0.77%)
Jul 13, 2020 40.64 40.96 40.17 40.22 24,385,232 -0.47(-1.14%)
Jul 10, 2020 40.79 40.85 40.51 40.69 20,004,708 -0.61(-1.48%)
Jul 09, 2020 41.83 41.95 41.07 41.30 37,068,488 -0.28(-0.68%)
Jul 08, 2020 41.05 41.60 40.96 41.58 33,307,148 +1.30(+3.22%)
Jul 07, 2020 40.35 40.73 40.28 40.29 27,196,556 -1.18(-2.84%)
Jul 06, 2020 40.67 41.49 40.65 41.47 73,753,080 +3.60(+9.50%)
Jul 02, 2020 37.78 38.04 37.70 37.87 31,072,606 +1.19(+3.24%)
Jul 01, 2020 36.52 36.95 36.50 36.68 24,586,168 +0.42(+1.16%)
Jun 30, 2020 36.40 36.46 36.07 36.26 19,552,204 -0.32(-0.87%)
Jun 29, 2020 36.49 36.63 36.35 36.58 14,043,991 -0.13(-0.35%)
Jun 26, 2020 36.88 36.91 36.55 36.71 14,884,680 -0.35(-0.94%)
Jun 25, 2020 36.77 37.13 36.75 37.05 14,844,570 +0.09(+0.25%)
Jun 24, 2020 37.16 37.26 36.70 36.96 19,346,000 -0.38(-1.03%)
Jun 23, 2020 37.47 37.58 37.32 37.35 13,689,173 +0.25(+0.66%)
Jun 22, 2020 36.70 37.10 36.66 37.10 14,822,986 +0.27(+0.74%)
Jun 19, 2020 37.31 37.31 36.63 36.83 28,087,064 +0.05(+0.15%)
Jun 18, 2020 36.63 36.83 36.59 36.77 12,800,060 +0.13(+0.35%)
Jun 17, 2020 36.61 36.80 36.54 36.64 12,692,008 +0.15(+0.40%)
Jun 16, 2020 37.09 37.15 36.34 36.50 28,965,238 +0.28(+0.78%)
Jun 15, 2020 35.75 36.40 35.71 36.21 28,397,716 -0.33(-0.89%)
Jun 12, 2020 36.65 36.68 36.08 36.54 27,486,170 +0.45(+1.26%)
Jun 11, 2020 36.60 36.81 36.08 36.09 35,426,756 -1.56(-4.14%)
Jun 10, 2020 37.45 37.73 37.16 37.64 17,776,918 +0.44(+1.19%)
Jun 09, 2020 37.02 37.33 36.89 37.20 18,802,564 -0.18(-0.48%)
Jun 08, 2020 37.11 37.40 37.01 37.38 18,673,430 -0.19(-0.51%)
Jun 05, 2020 37.55 37.72 37.42 37.57 21,388,730 +0.82(+2.24%)
Jun 04, 2020 36.79 37.00 36.63 36.75 20,964,442 -0.54(-1.46%)
Jun 03, 2020 37.02 37.35 36.97 37.29 25,972,874 +0.62(+1.70%)
Jun 02, 2020 36.30 36.78 36.23 36.67 28,313,138 +0.64(+1.79%)
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.