Indicators

China Largecap Ishares ETF (NY: FXI )

26.17 -0.22 (-0.83%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.95	35.29	34.58	35.25	54,446,172	+0.72(+2.09%)
May 28, 2020	34.74	34.98	34.47	34.52	31,269,108	+0.11(+0.31%)
May 27, 2020	34.58	34.60	34.12	34.42	31,468,214	-0.19(-0.55%)
May 26, 2020	34.87	34.98	34.47	34.61	44,778,440	+0.76(+2.24%)
May 22, 2020	34.02	34.04	33.70	33.85	44,467,452	-0.94(-2.70%)
May 21, 2020	35.04	35.18	34.71	34.79	36,766,232	-0.97(-2.73%)
May 20, 2020	35.80	35.96	35.54	35.76	26,255,664	+0.51(+1.46%)
May 19, 2020	35.46	35.64	35.24	35.25	23,898,710	-0.37(-1.04%)
May 18, 2020	35.20	35.69	35.18	35.62	30,707,570	+1.36(+3.98%)
May 15, 2020	34.16	34.36	34.12	34.25	28,185,130	-0.51(-1.45%)
May 14, 2020	34.31	34.84	34.22	34.76	37,274,128	-0.14(-0.41%)
May 13, 2020	35.27	35.31	34.64	34.90	47,259,948	+0.11(+0.31%)
May 12, 2020	35.12	35.33	34.80	34.80	43,281,808	-0.31(-0.87%)
May 11, 2020	35.08	35.23	35.00	35.10	17,916,568	-0.16(-0.46%)
May 08, 2020	35.03	35.35	35.00	35.27	30,801,872	+0.79(+2.28%)
May 07, 2020	34.59	34.65	34.39	34.48	17,757,380	+0.09(+0.26%)
May 06, 2020	34.68	34.73	34.35	34.39	19,244,446	+0.09(+0.26%)
May 05, 2020	34.30	34.45	34.24	34.30	28,041,260	+0.34(+1.01%)
May 04, 2020	33.70	33.96	33.60	33.96	31,141,084	+0.32(+0.94%)

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.