Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.11 +0.30 (+1.24%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 40.38 40.40 40.07 40.26 17,019,060 -0.41(-1.01%)
Oct 29, 2020 40.63 40.83 40.48 40.68 14,058,669 +0.60(+1.50%)
Oct 28, 2020 40.38 40.42 40.00 40.07 17,377,396 -0.82(-2.01%)
Oct 27, 2020 40.66 40.93 40.53 40.89 14,979,938 +0.08(+0.20%)
Oct 26, 2020 40.74 41.09 40.47 40.81 21,826,590 -0.39(-0.95%)
Oct 23, 2020 41.04 41.22 40.88 41.20 12,311,185 +0.10(+0.24%)
Oct 22, 2020 41.17 41.20 40.93 41.10 12,409,826 +0.31(+0.76%)
Oct 21, 2020 40.87 41.05 40.74 40.79 17,555,662 +0.37(+0.90%)
Oct 20, 2020 40.34 40.58 40.29 40.43 14,584,867 +0.16(+0.41%)
Oct 19, 2020 40.37 40.51 40.16 40.26 15,021,992 -0.01(-0.02%)
Oct 16, 2020 40.32 40.35 40.14 40.27 23,506,954 +0.60(+1.52%)
Oct 15, 2020 39.52 39.73 39.45 39.67 15,817,062 -0.30(-0.75%)
Oct 14, 2020 40.36 40.36 39.95 39.97 13,750,122 -0.51(-1.26%)
Oct 13, 2020 40.46 40.57 40.32 40.48 18,210,386 -0.05(-0.13%)
Oct 12, 2020 40.41 40.57 40.30 40.54 20,845,932 +1.06(+2.68%)
Oct 09, 2020 39.23 39.57 39.23 39.48 14,227,894 +0.10(+0.25%)
Oct 08, 2020 39.20 39.43 39.16 39.38 12,906,172 +0.19(+0.49%)
Oct 07, 2020 39.16 39.28 38.99 39.19 21,774,074 +0.41(+1.06%)
Oct 06, 2020 38.80 39.00 38.67 38.78 27,117,666 +0.26(+0.66%)
Oct 05, 2020 38.27 38.54 38.24 38.52 17,878,662 +0.15(+0.38%)
Oct 02, 2020 38.24 38.79 38.21 38.37 22,291,870 -0.44(-1.13%)
Oct 01, 2020 38.69 38.88 38.52 38.81 21,809,746 +0.47(+1.21%)
Sep 30, 2020 38.03 38.40 37.99 38.35 22,367,092 +0.76(+2.02%)
Sep 29, 2020 37.44 37.68 37.42 37.59 11,388,485 -0.15(-0.39%)
Sep 28, 2020 37.73 37.75 37.57 37.74 18,003,016 +0.58(+1.55%)
Sep 25, 2020 36.93 37.21 36.73 37.16 25,627,384 -0.37(-1.00%)
Sep 24, 2020 37.40 37.72 37.34 37.53 22,042,686 -0.47(-1.25%)
Sep 23, 2020 38.35 38.38 37.99 38.01 19,779,790 -0.42(-1.09%)
Sep 22, 2020 38.60 38.60 38.21 38.43 16,087,828 -0.30(-0.78%)
Sep 21, 2020 38.42 38.76 38.18 38.73 21,684,404 -0.37(-0.93%)
Sep 18, 2020 39.29 39.29 39.05 39.10 20,040,998 +0.08(+0.21%)
Sep 17, 2020 38.89 39.16 38.85 39.01 18,123,460 -0.33(-0.84%)
Sep 16, 2020 39.48 39.59 39.34 39.34 19,258,258 -0.12(-0.30%)
Sep 15, 2020 39.53 39.59 39.36 39.46 10,882,730 +0.35(+0.89%)
Sep 14, 2020 39.15 39.19 39.02 39.11 12,508,509 +0.26(+0.68%)
Sep 11, 2020 39.02 39.10 38.70 38.85 20,478,884 +0.37(+0.97%)
Sep 10, 2020 39.00 39.06 38.44 38.47 28,201,674 -0.78(-1.98%)
Sep 09, 2020 39.01 39.32 38.92 39.25 16,964,678 +0.26(+0.68%)
Sep 08, 2020 38.79 39.19 38.77 38.99 27,042,294 -0.82(-2.06%)
Sep 04, 2020 39.79 39.97 39.15 39.81 32,882,290 +0.15(+0.37%)
Sep 03, 2020 39.99 40.03 39.35 39.66 38,947,092 -0.83(-2.05%)
Sep 02, 2020 40.64 40.68 40.14 40.49 18,000,960 -0.16(-0.40%)
Sep 01, 2020 40.30 40.66 40.26 40.66 18,794,946 +0.52(+1.30%)
Aug 31, 2020 40.22 40.28 39.85 40.14 20,011,552 -0.94(-2.29%)
Aug 28, 2020 40.85 41.10 40.77 41.08 11,975,158 +0.33(+0.81%)
Aug 27, 2020 40.95 40.95 40.52 40.75 19,539,694 -0.08(-0.20%)
Aug 26, 2020 40.72 40.91 40.71 40.83 14,684,796 -0.07(-0.18%)
Aug 25, 2020 40.53 40.93 40.46 40.90 26,326,194 +0.16(+0.40%)
Aug 24, 2020 40.88 40.93 40.62 40.74 17,207,072 +0.44(+1.09%)
Aug 21, 2020 39.96 40.36 39.91 40.30 19,180,232 +0.36(+0.89%)
Aug 20, 2020 39.48 39.95 39.38 39.94 19,414,250 +0.18(+0.46%)
Aug 19, 2020 40.05 40.05 39.73 39.76 26,254,734 -0.42(-1.05%)
Aug 18, 2020 40.26 40.32 39.99 40.18 25,897,460 +0.16(+0.39%)
Aug 17, 2020 39.77 40.06 39.74 40.03 23,413,026 +0.73(+1.86%)
Aug 14, 2020 39.21 39.31 39.18 39.30 14,599,954 +0.21(+0.54%)
Aug 13, 2020 39.10 39.10 38.88 39.09 18,077,936 -0.07(-0.19%)
Aug 12, 2020 39.05 39.26 39.00 39.16 27,677,290 +0.57(+1.47%)
Aug 11, 2020 38.89 38.98 38.56 38.59 23,032,510 -0.04(-0.09%)
Aug 10, 2020 38.54 38.66 38.34 38.63 16,310,425 +0.27(+0.71%)
Aug 07, 2020 38.42 38.54 38.12 38.36 32,823,802 -0.77(-1.96%)
Aug 06, 2020 39.02 39.18 38.87 39.12 19,259,602 +0.03(+0.07%)
Aug 05, 2020 39.18 39.38 39.05 39.10 13,027,465 +0.00(+0.00%)
Aug 04, 2020 38.92 39.11 38.86 39.10 27,278,188 +0.87(+2.27%)
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.