Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 43.09 43.20 42.86 42.99 29,139,800 -0.89(-2.03%)
Apr 29, 2021 44.09 44.10 43.52 43.88 20,636,914 -0.04(-0.08%)
Apr 28, 2021 43.84 44.16 43.75 43.92 12,191,944 +0.20(+0.47%)
Apr 27, 2021 43.57 43.79 43.57 43.72 15,499,037 +0.18(+0.41%)
Apr 26, 2021 43.39 43.57 43.30 43.54 20,709,252 -0.67(-1.51%)
Apr 23, 2021 44.05 44.31 43.99 44.21 15,202,100 +0.58(+1.32%)
Apr 22, 2021 43.50 43.77 43.39 43.63 25,306,392 +0.13(+0.30%)
Apr 21, 2021 43.07 43.51 42.91 43.50 17,728,956 +0.06(+0.13%)
Apr 20, 2021 43.64 43.82 43.30 43.45 11,933,999 -0.12(-0.28%)
Apr 19, 2021 43.52 43.63 43.36 43.57 14,217,809 -0.01(-0.02%)
Apr 16, 2021 43.73 43.73 43.49 43.58 17,540,264 +0.24(+0.56%)
Apr 15, 2021 43.33 43.53 43.25 43.34 17,476,568 +0.06(+0.13%)
Apr 14, 2021 43.60 43.68 43.23 43.28 19,166,328 +0.14(+0.32%)
Apr 13, 2021 42.99 43.30 42.93 43.14 20,589,902 -0.03(-0.06%)
Apr 12, 2021 43.07 43.25 42.88 43.17 18,130,736 -0.06(-0.13%)
Apr 09, 2021 43.21 43.25 43.06 43.23 25,853,280 -0.54(-1.23%)
Apr 08, 2021 43.92 44.02 43.75 43.76 21,715,518 +0.57(+1.31%)
Apr 07, 2021 43.10 43.26 42.89 43.20 29,491,670 -1.00(-2.27%)
Apr 06, 2021 44.06 44.56 43.86 44.20 21,941,308 +0.08(+0.19%)
Apr 05, 2021 44.42 44.42 44.01 44.12 11,420,873 +0.04(+0.08%)
Apr 01, 2021 44.31 44.40 43.97 44.08 21,509,146 +0.73(+1.69%)
Mar 31, 2021 42.97 43.49 42.97 43.35 19,867,668 +0.05(+0.11%)
Mar 30, 2021 43.04 43.38 42.86 43.30 16,742,140 +0.18(+0.41%)
Mar 29, 2021 42.93 43.24 42.87 43.12 22,507,242 -0.23(-0.54%)
Mar 26, 2021 42.62 43.42 42.45 43.36 42,389,860 +1.24(+2.93%)
Mar 25, 2021 41.92 42.31 41.89 42.12 22,119,872 +0.21(+0.51%)
Mar 24, 2021 42.75 42.76 41.89 41.91 39,973,044 -1.61(-3.69%)
Mar 23, 2021 43.67 43.88 43.48 43.51 19,931,412 -1.00(-2.25%)
Mar 22, 2021 44.52 44.67 44.30 44.52 15,190,451 -0.07(-0.15%)
Mar 19, 2021 44.11 44.61 44.07 44.58 15,546,996 +0.01(+0.02%)
Mar 18, 2021 44.86 45.02 44.57 44.57 21,178,574 -0.40(-0.89%)
Mar 17, 2021 44.52 45.18 44.39 44.97 19,832,514 -0.03(-0.06%)
Mar 16, 2021 44.83 45.19 44.78 45.00 20,932,930 +0.40(+0.90%)
Mar 15, 2021 44.28 44.67 44.15 44.60 12,199,808 -0.08(-0.19%)
Mar 12, 2021 44.55 44.75 44.27 44.68 28,295,968 -1.29(-2.81%)
Mar 11, 2021 45.63 46.00 45.31 45.98 30,140,790 +1.60(+3.60%)
Mar 10, 2021 44.94 45.03 44.25 44.38 16,683,632 -0.35(-0.79%)
Mar 09, 2021 44.39 45.06 44.30 44.73 24,235,616 +0.95(+2.16%)
Mar 08, 2021 44.26 44.35 43.75 43.78 25,822,398 -1.60(-3.52%)
Mar 05, 2021 45.57 45.70 44.54 45.38 23,132,006 +0.46(+1.03%)
Mar 04, 2021 45.65 45.79 44.73 44.92 29,336,864 -1.33(-2.87%)
Mar 03, 2021 46.79 46.91 46.16 46.24 20,204,420 +0.35(+0.77%)
Mar 02, 2021 46.26 46.32 45.86 45.89 15,942,225 -0.90(-1.93%)
Mar 01, 2021 46.36 46.86 46.22 46.79 16,067,254 +1.21(+2.65%)
Feb 26, 2021 45.67 45.93 45.21 45.58 23,997,368 -0.79(-1.70%)
Feb 25, 2021 47.22 47.41 46.34 46.37 19,902,614 -0.72(-1.52%)
Feb 24, 2021 46.75 47.16 46.33 47.09 27,448,524 -1.04(-2.16%)
Feb 23, 2021 47.64 48.44 47.07 48.13 19,243,560 +0.16(+0.33%)
Feb 22, 2021 48.37 48.48 47.96 47.97 22,620,116 -1.83(-3.67%)
Feb 19, 2021 49.91 50.05 49.70 49.80 9,344,581 +0.29(+0.58%)
Feb 18, 2021 49.29 49.51 48.88 49.51 18,920,950 -1.09(-2.15%)
Feb 17, 2021 50.46 50.66 50.23 50.60 14,706,412 +0.80(+1.60%)
Feb 16, 2021 50.05 50.14 49.76 49.80 10,321,373 +0.03(+0.06%)
Feb 12, 2021 49.61 49.94 49.44 49.77 10,766,360 -0.05(-0.09%)
Feb 11, 2021 49.64 49.99 49.56 49.82 22,768,374 +0.85(+1.75%)
Feb 10, 2021 49.31 49.40 48.65 48.97 13,584,337 +0.47(+0.98%)
Feb 09, 2021 48.07 48.59 48.06 48.49 12,762,787 +0.63(+1.32%)
Feb 08, 2021 47.84 47.97 47.69 47.86 7,771,910 -0.16(-0.33%)
Feb 05, 2021 47.89 48.06 47.69 48.02 11,882,104 +0.36(+0.76%)
Feb 04, 2021 47.60 47.72 47.35 47.66 16,326,812 -0.23(-0.49%)
Feb 03, 2021 48.04 48.10 47.76 47.89 11,701,463 +0.11(+0.23%)
Feb 02, 2021 47.76 47.85 47.49 47.78 15,144,024 +0.67(+1.42%)
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.