Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 30, 2023 26.40 26.55 26.33 26.42 20,241,482 +0.24(+0.93%)
Jun 29, 2023 26.16 26.27 26.12 26.18 25,044,188 -0.42(-1.57%)
Jun 28, 2023 26.61 26.62 26.42 26.60 17,256,626 -0.22(-0.83%)
Jun 27, 2023 26.70 26.83 26.63 26.82 27,170,940 +0.57(+2.18%)
Jun 26, 2023 26.24 26.44 26.20 26.25 19,416,684 +0.14(+0.52%)
Jun 23, 2023 26.27 26.29 26.01 26.11 29,533,132 -0.55(-2.08%)
Jun 22, 2023 26.64 26.73 26.46 26.67 15,505,747 -0.06(-0.22%)
Jun 21, 2023 26.74 26.95 26.66 26.72 22,161,962 -0.17(-0.61%)
Jun 20, 2023 27.30 27.38 26.83 26.89 54,106,136 -1.21(-4.29%)
Jun 16, 2023 28.42 28.43 27.98 28.09 32,077,230 -0.17(-0.58%)
Jun 15, 2023 28.11 28.26 27.95 28.26 40,696,428 +0.48(+1.73%)
May 08, 2023 27.89 27.90 27.68 27.78 22,644,722 +0.21(+0.77%)
May 05, 2023 27.39 27.62 27.26 27.57 20,145,708 +0.36(+1.31%)
May 04, 2023 27.03 27.30 27.03 27.21 33,509,086 +0.71(+2.69%)
May 03, 2023 26.55 26.68 26.43 26.50 24,859,884 -0.12(-0.47%)
May 02, 2023 26.85 26.86 26.42 26.63 33,874,408 -0.51(-1.88%)
May 01, 2023 27.16 27.37 27.11 27.14 21,212,056 -0.11(-0.39%)
Apr 28, 2023 27.07 27.26 27.00 27.24 21,316,890 +0.13(+0.50%)
Apr 27, 2023 26.82 27.18 26.78 27.11 24,204,182 +0.38(+1.40%)
Apr 26, 2023 26.95 27.00 26.67 26.73 31,724,448 +0.43(+1.65%)
Apr 25, 2023 26.54 26.58 26.23 26.30 43,954,868 -0.73(-2.70%)
Apr 24, 2023 27.16 27.17 26.94 27.03 25,163,132 -0.28(-1.02%)
Apr 21, 2023 27.34 27.41 27.16 27.31 28,095,464 -0.40(-1.46%)
Apr 20, 2023 27.91 28.09 27.63 27.71 24,231,904 -0.18(-0.65%)
Apr 19, 2023 27.86 27.97 27.77 27.90 20,779,054 -0.35(-1.23%)
Apr 18, 2023 28.47 28.52 28.18 28.24 18,536,776 -0.12(-0.41%)
Apr 17, 2023 28.26 28.36 28.13 28.36 32,002,660 +0.75(+2.72%)
Apr 14, 2023 27.82 27.87 27.51 27.61 21,859,462 -0.35(-1.24%)
Apr 13, 2023 27.89 28.01 27.81 27.95 30,793,180 +0.63(+2.32%)
Apr 12, 2023 27.93 27.96 27.24 27.32 46,714,868 -0.77(-2.74%)
Apr 11, 2023 28.33 28.40 28.06 28.09 32,782,510 +0.02(+0.07%)
Apr 10, 2023 27.94 28.08 27.85 28.07 24,063,112 -0.10(-0.34%)
Apr 06, 2023 27.85 28.28 27.78 28.17 30,383,558 +0.35(+1.24%)
Apr 05, 2023 28.08 28.08 27.65 27.82 35,796,184 -0.33(-1.16%)
Apr 04, 2023 28.01 28.22 27.90 28.15 41,287,308 -0.12(-0.44%)
Apr 03, 2023 28.37 28.43 28.18 28.27 29,003,914 -0.12(-0.44%)
Mar 31, 2023 28.54 28.64 28.32 28.40 28,802,312 -0.37(-1.27%)
Mar 30, 2023 28.57 28.86 28.48 28.76 39,638,220 +0.48(+1.70%)
Mar 29, 2023 28.17 28.41 27.97 28.28 32,847,134 +0.01(+0.03%)
Mar 28, 2023 27.95 28.29 27.83 28.27 47,699,280 +1.12(+4.11%)
Mar 27, 2023 27.19 27.27 27.01 27.16 29,601,038 -0.57(-2.05%)
Mar 24, 2023 27.52 27.82 27.52 27.72 20,583,950 -0.12(-0.41%)
Mar 23, 2023 27.90 28.18 27.61 27.84 44,370,292 +0.85(+3.13%)
Mar 22, 2023 27.16 27.38 26.97 26.99 22,687,848 +0.09(+0.32%)
Mar 21, 2023 26.78 26.97 26.69 26.91 31,362,354 +0.38(+1.41%)
Mar 20, 2023 26.33 26.76 26.23 26.53 26,386,984 -0.02(-0.07%)
Mar 17, 2023 26.75 26.81 26.36 26.55 29,579,770 -0.07(-0.25%)
Mar 16, 2023 26.13 26.66 26.11 26.62 31,764,096 +0.34(+1.28%)
Mar 15, 2023 26.21 26.33 25.95 26.28 47,816,048 -0.38(-1.41%)
Mar 14, 2023 26.42 26.70 26.32 26.66 25,350,954 +0.17(+0.65%)
Mar 13, 2023 26.36 26.68 26.29 26.48 47,390,688 +0.16(+0.62%)
Mar 10, 2023 26.29 26.53 26.15 26.32 37,480,056 -0.02(-0.07%)
Mar 09, 2023 26.92 26.92 26.26 26.34 53,578,204 -1.01(-3.69%)
Mar 08, 2023 27.32 27.46 27.25 27.35 25,610,496 -0.30(-1.08%)
Mar 07, 2023 27.99 28.01 27.61 27.65 37,685,776 -0.51(-1.81%)
Mar 06, 2023 28.29 28.51 28.13 28.16 23,396,872 -0.32(-1.11%)
Mar 03, 2023 28.43 28.54 28.36 28.47 20,685,486 -0.04(-0.14%)
Mar 02, 2023 27.96 28.54 27.91 28.51 34,418,448 +0.51(+1.82%)
Mar 01, 2023 28.14 28.19 27.88 28.00 54,442,116 +1.12(+4.15%)
Feb 28, 2023 26.94 27.14 26.81 26.89 31,029,792 -0.31(-1.13%)
Feb 27, 2023 27.22 27.25 27.05 27.19 30,458,512 +0.36(+1.33%)
Feb 24, 2023 26.92 27.11 26.68 26.84 49,016,008 -0.84(-3.02%)
Feb 23, 2023 28.25 28.31 27.48 27.68 33,982,620 -0.15(-0.55%)
Feb 22, 2023 28.03 28.12 27.71 27.83 29,343,444 -0.24(-0.86%)
Feb 21, 2023 28.17 28.39 28.04 28.07 30,245,712 -0.33(-1.15%)
Feb 17, 2023 28.47 28.55 28.21 28.40 37,353,320 -0.59(-2.02%)
Feb 16, 2023 28.75 29.17 28.68 28.98 28,000,002 +0.02(+0.07%)
Feb 15, 2023 28.75 28.96 28.68 28.96 31,815,638 -0.23(-0.79%)
Feb 14, 2023 28.99 29.28 28.87 29.19 24,579,602 -0.27(-0.91%)
Feb 13, 2023 29.39 29.59 29.24 29.46 26,981,716 +0.48(+1.66%)
Feb 10, 2023 29.27 29.32 28.82 28.98 44,464,304 -0.85(-2.84%)
Feb 09, 2023 30.05 30.15 29.73 29.83 44,246,888 +0.55(+1.87%)
Feb 08, 2023 29.46 29.51 29.14 29.28 22,286,608 -0.41(-1.39%)
Feb 07, 2023 29.69 29.80 29.33 29.69 27,202,656 +0.25(+0.85%)
Feb 06, 2023 29.23 29.51 29.07 29.44 40,002,572 -0.45(-1.51%)
Feb 03, 2023 30.22 30.38 29.84 29.90 47,007,592 -0.75(-2.45%)
Feb 02, 2023 31.04 31.05 30.52 30.65 48,793,900 -0.62(-1.97%)
Feb 01, 2023 31.01 31.43 30.80 31.26 44,849,328 +0.68(+2.23%)
Jan 31, 2023 30.56 30.74 30.37 30.58 40,689,232 -0.19(-0.62%)
Jan 30, 2023 30.97 31.10 30.65 30.77 62,414,540 -1.18(-3.70%)
Jan 27, 2023 32.08 32.09 31.78 31.95 31,890,380 -0.06(-0.18%)
Jan 26, 2023 31.94 32.06 31.74 32.01 35,607,140 +0.41(+1.31%)
Jan 25, 2023 31.44 31.62 31.15 31.60 23,097,840 +0.07(+0.21%)
Jan 24, 2023 31.38 31.61 31.30 31.53 25,133,210 -0.06(-0.18%)
Jan 23, 2023 31.49 31.77 31.31 31.59 33,631,080 +0.35(+1.11%)
Jan 20, 2023 30.91 31.26 30.80 31.24 61,837,648 +0.76(+2.49%)
Jan 19, 2023 30.20 30.58 30.18 30.48 50,034,316 +0.60(+1.99%)
Jan 18, 2023 30.50 30.58 29.88 29.89 35,378,884 -0.30(-0.99%)
Jan 17, 2023 30.43 30.45 30.13 30.18 50,096,956 -0.67(-2.18%)
Jan 13, 2023 30.54 30.91 30.53 30.86 53,901,140 +0.43(+1.42%)
Jan 12, 2023 30.53 30.53 30.13 30.43 55,560,760 -0.26(-0.85%)
Jan 11, 2023 30.46 30.80 30.33 30.68 42,528,868 +0.31(+1.01%)
Jan 10, 2023 30.14 30.41 29.95 30.38 37,283,380 +0.38(+1.25%)
Jan 09, 2023 30.35 30.40 29.96 30.00 38,024,216 +0.00(+0.00%)
Jan 06, 2023 29.67 30.05 29.41 30.00 40,603,920 +0.08(+0.26%)
Jan 05, 2023 29.51 30.03 29.43 29.93 38,488,668 -0.07(-0.22%)
Jan 04, 2023 29.18 29.99 29.04 29.99 72,887,344 +1.80(+6.38%)
Jan 03, 2023 27.94 28.41 27.93 28.19 43,055,648 +0.98(+3.60%)
Dec 30, 2022 27.41 27.64 27.16 27.21 34,078,940 -0.68(-2.45%)
Dec 29, 2022 27.49 27.90 27.39 27.90 45,995,216 +0.82(+3.02%)
Dec 28, 2022 27.70 27.79 27.08 27.08 48,765,392 -0.92(-3.30%)
Dec 27, 2022 27.31 28.18 27.21 28.00 62,643,792 +1.27(+4.75%)
Dec 23, 2022 27.03 27.10 26.71 26.73 18,006,482 -0.15(-0.57%)
Dec 22, 2022 27.14 27.27 26.67 26.89 26,608,810 -0.16(-0.60%)
Dec 21, 2022 26.54 27.07 26.39 27.05 33,945,956 +0.74(+2.81%)
Dec 20, 2022 26.32 26.66 26.29 26.31 30,518,572 -0.40(-1.51%)
Dec 19, 2022 27.02 27.05 26.68 26.71 22,253,810 -0.15(-0.57%)
Dec 16, 2022 26.99 27.21 26.86 26.87 32,333,410 +0.08(+0.29%)
Dec 15, 2022 27.53 27.77 26.68 26.79 59,826,300 -0.65(-2.38%)
Dec 14, 2022 27.35 27.59 27.21 27.44 44,781,888 +0.17(+0.63%)
Dec 13, 2022 27.80 28.01 27.12 27.27 55,082,592 +0.33(+1.22%)
Dec 12, 2022 27.08 27.10 26.65 26.94 46,434,908 -0.32(-1.17%)
Dec 09, 2022 27.67 27.76 27.24 27.26 43,457,572 -0.14(-0.52%)
Dec 08, 2022 27.29 27.51 27.13 27.40 61,662,476 +0.87(+3.26%)
Dec 07, 2022 26.40 26.72 26.25 26.54 48,144,780 -0.58(-2.15%)
Dec 06, 2022 27.21 27.36 26.91 27.12 44,936,424 +0.34(+1.27%)
Dec 05, 2022 27.28 27.31 26.66 26.78 36,879,688 -0.08(-0.32%)
Dec 02, 2022 25.89 27.02 25.83 26.87 67,368,928 +0.74(+2.85%)
Dec 01, 2022 26.19 26.39 25.98 26.12 56,065,812 -0.40(-1.49%)
Nov 30, 2022 26.12 26.72 26.07 26.52 90,289,008 +1.23(+4.88%)
Nov 29, 2022 25.18 25.40 25.11 25.28 61,558,100 +1.22(+5.09%)
Nov 28, 2022 23.72 24.36 23.70 24.06 33,277,670 +0.21(+0.87%)
Nov 25, 2022 23.97 24.05 23.84 23.85 19,483,728 -0.41(-1.71%)
Nov 23, 2022 24.18 24.35 24.10 24.27 24,648,876 +0.31(+1.30%)
Nov 22, 2022 23.80 24.02 23.70 23.96 29,377,598 -0.24(-0.97%)
Nov 21, 2022 24.26 24.43 24.10 24.19 44,895,692 -0.38(-1.53%)
Nov 18, 2022 24.84 24.85 24.49 24.57 53,846,328 -0.79(-3.12%)
Nov 17, 2022 24.24 25.41 24.23 25.36 54,980,184 +0.58(+2.36%)
Nov 16, 2022 25.10 25.14 24.69 24.78 35,998,036 -0.56(-2.23%)
Nov 15, 2022 25.36 25.55 25.05 25.34 69,311,736 +1.24(+5.16%)
Nov 14, 2022 24.20 24.32 23.97 24.10 43,522,640 +0.13(+0.55%)
Nov 11, 2022 23.82 24.11 23.69 23.97 70,478,808 +1.03(+4.47%)
Nov 10, 2022 22.67 22.99 22.57 22.94 57,114,448 +1.32(+6.10%)
Nov 09, 2022 21.98 22.04 21.61 21.62 52,784,328 -0.92(-4.09%)
Nov 08, 2022 22.40 22.67 22.19 22.54 30,595,228 -0.02(-0.08%)
Nov 07, 2022 22.76 22.95 22.44 22.56 39,795,252 +0.11(+0.50%)
Nov 04, 2022 22.36 22.46 21.86 22.45 87,772,400 +1.58(+7.58%)
Nov 03, 2022 20.34 20.98 20.33 20.87 48,028,096 +0.21(+1.00%)
Nov 02, 2022 20.75 20.66 65,860,988 +0.09(+0.46%)
Nov 01, 2022 20.86 20.97 20.54 20.57 56,056,368 +0.84(+4.25%)
Oct 31, 2022 19.70 19.92 19.65 19.73 38,337,596 -0.56(-2.74%)
Oct 28, 2022 20.14 20.29 19.99 20.28 37,974,136 -0.58(-2.80%)
Oct 27, 2022 20.96 21.27 20.85 20.87 55,919,332 -0.57(-2.64%)
Oct 26, 2022 20.69 21.62 20.66 21.43 70,051,128 +0.77(+3.74%)
Oct 25, 2022 20.73 20.89 20.58 20.66 42,181,052 +0.39(+1.90%)
Oct 24, 2022 20.48 20.49 19.71 20.27 108,038,112 -2.25(-9.99%)
Oct 21, 2022 22.23 22.53 22.06 22.52 33,643,968 +0.14(+0.63%)
Oct 20, 2022 22.36 22.84 22.33 22.38 32,499,220 +0.10(+0.46%)
Oct 19, 2022 22.68 22.76 22.21 22.28 42,260,120 -0.98(-4.21%)
Oct 18, 2022 23.70 23.75 23.11 23.26 32,428,478 -0.19(-0.80%)
Oct 17, 2022 23.29 23.60 23.26 23.45 31,027,390 +0.70(+3.06%)
Oct 14, 2022 23.38 23.40 22.73 22.75 29,772,824 -0.32(-1.39%)
Oct 13, 2022 22.54 23.25 22.39 23.07 44,845,056 -0.20(-0.85%)
Oct 12, 2022 23.31 23.58 23.22 23.27 28,231,440 -0.15(-0.64%)
Oct 11, 2022 23.61 23.71 23.26 23.42 41,088,056 -0.66(-2.74%)
Oct 10, 2022 24.40 24.41 23.99 24.08 34,679,384 -0.75(-3.03%)
Oct 07, 2022 25.08 25.19 24.79 24.83 36,121,860 -0.60(-2.37%)
Oct 06, 2022 25.44 25.64 25.36 25.43 24,639,372 -0.20(-0.77%)
Oct 05, 2022 25.59 25.79 25.40 25.63 39,308,916 +0.19(+0.74%)
Oct 04, 2022 25.03 25.68 24.99 25.44 65,952,396 +0.99(+4.04%)
Oct 03, 2022 24.30 24.53 24.15 24.46 26,210,474 +0.10(+0.43%)
Sep 30, 2022 24.25 24.62 24.24 24.35 32,675,000 -0.08(-0.35%)
Sep 29, 2022 24.54 24.57 24.22 24.44 37,788,180 -0.82(-3.24%)
Sep 28, 2022 24.69 25.30 24.63 25.26 30,736,294 +0.27(+1.09%)
Sep 27, 2022 25.30 25.55 24.83 24.98 60,931,248 -0.23(-0.90%)
Sep 26, 2022 25.29 25.49 25.17 25.21 36,866,740 +0.15(+0.60%)
Sep 23, 2022 25.02 25.13 24.87 25.06 57,342,860 -0.34(-1.33%)
Sep 22, 2022 25.62 25.73 25.39 25.40 20,506,534 -0.15(-0.59%)
Sep 21, 2022 25.95 25.98 25.52 25.55 35,631,288 -0.70(-2.66%)
Sep 20, 2022 26.33 26.47 26.16 26.24 25,090,682 -0.21(-0.78%)
Sep 19, 2022 26.14 26.45 26.12 26.45 23,746,238 +0.09(+0.36%)
Sep 16, 2022 26.48 26.50 26.23 26.36 29,821,944 -0.40(-1.51%)
Sep 15, 2022 26.77 27.04 26.67 26.76 26,740,742 -0.10(-0.39%)
Sep 14, 2022 26.86 26.90 26.67 26.87 28,450,576 +0.03(+0.11%)
Sep 13, 2022 27.11 27.36 26.80 26.84 46,784,424 -1.18(-4.20%)
Sep 12, 2022 27.84 28.03 27.67 28.01 26,555,220 +0.36(+1.29%)
Sep 09, 2022 27.57 27.80 27.52 27.66 29,434,994 +0.67(+2.48%)
Sep 08, 2022 26.88 27.09 26.76 26.99 31,001,378 -0.35(-1.27%)
Sep 07, 2022 27.04 27.39 26.93 27.34 24,819,056 +0.33(+1.22%)
Sep 06, 2022 27.27 27.30 26.99 27.01 29,827,076 -0.55(-1.98%)
Sep 02, 2022 27.85 27.93 27.51 27.55 34,577,400 -0.57(-2.04%)
Sep 01, 2022 28.08 28.22 27.83 28.13 33,868,676 -0.32(-1.13%)
Aug 31, 2022 28.63 28.86 28.38 28.45 36,044,768 +0.57(+2.06%)
Aug 30, 2022 28.41 28.48 27.77 27.87 53,623,512 -0.77(-2.70%)
Aug 29, 2022 28.84 29.14 28.63 28.65 25,618,950 -0.26(-0.91%)
Aug 26, 2022 29.80 29.87 28.87 28.91 41,459,880 -0.24(-0.84%)
Aug 25, 2022 28.53 29.15 28.40 29.15 81,894,720 +1.39(+5.02%)
Aug 24, 2022 27.24 28.07 27.18 27.76 32,223,828 +0.12(+0.44%)
Aug 23, 2022 27.56 27.72 27.27 27.64 23,853,174 -0.05(-0.17%)
Aug 22, 2022 27.62 27.84 27.62 27.68 26,744,618 +0.21(+0.75%)
Aug 19, 2022 27.56 27.72 27.42 27.48 27,587,070 -0.16(-0.58%)
Aug 18, 2022 27.80 27.81 27.45 27.64 29,636,996 -0.30(-1.08%)
Aug 17, 2022 27.96 28.15 27.89 27.94 28,993,288 -0.06(-0.20%)
Aug 16, 2022 27.92 28.10 27.87 28.00 21,387,128 -0.33(-1.16%)
Aug 15, 2022 28.14 28.40 28.09 28.33 19,576,330 -0.15(-0.53%)
Aug 12, 2022 27.99 28.48 27.97 28.48 20,734,838 +0.16(+0.57%)
Aug 11, 2022 28.24 28.82 28.22 28.32 38,536,676 +0.51(+1.83%)
Aug 10, 2022 27.64 27.85 27.42 27.81 24,510,256 -0.14(-0.51%)
Aug 09, 2022 28.08 28.21 27.90 27.95 17,946,456 -0.18(-0.64%)
Aug 08, 2022 28.24 28.38 28.07 28.13 19,510,410 -0.25(-0.90%)
Aug 05, 2022 28.18 28.43 28.12 28.38 22,746,130 -0.32(-1.12%)
Aug 04, 2022 28.85 29.05 28.52 28.70 32,018,264 +0.44(+1.57%)
Aug 03, 2022 27.99 28.33 27.80 28.26 28,892,970 +0.24(+0.84%)
Aug 02, 2022 27.67 28.45 27.57 28.02 58,200,212 -0.20(-0.70%)
Aug 01, 2022 28.20 28.40 27.89 28.22 35,063,752 -0.39(-1.35%)
Jul 29, 2022 28.48 28.66 28.32 28.61 45,423,392 -0.96(-3.25%)
Jul 28, 2022 29.71 29.79 29.12 29.57 26,925,074 -0.39(-1.29%)
Jul 27, 2022 29.72 30.00 29.46 29.95 25,996,412 +0.34(+1.14%)
Jul 26, 2022 30.02 30.12 29.54 29.62 19,710,980 -0.10(-0.35%)
Jul 25, 2022 29.64 29.74 29.46 29.72 27,023,176 +0.24(+0.83%)
Jul 22, 2022 29.92 29.95 29.39 29.47 26,178,374 -0.67(-2.22%)
Jul 21, 2022 29.79 30.14 29.79 30.14 25,349,252 +0.24(+0.82%)
Jul 20, 2022 30.01 30.14 29.73 29.90 28,519,474 -0.19(-0.63%)
Jul 19, 2022 29.96 30.13 29.78 30.09 27,890,914 +0.30(+1.01%)
Jul 18, 2022 30.00 30.27 29.72 29.79 35,755,728 +0.57(+1.93%)
Jul 15, 2022 29.15 29.23 28.65 29.22 37,644,372 -0.24(-0.83%)
Jul 14, 2022 29.65 29.67 29.28 29.46 38,942,944 -0.42(-1.42%)
Jul 13, 2022 29.53 30.17 29.48 29.89 35,365,272 -0.23(-0.75%)
Jul 12, 2022 30.18 30.29 29.89 30.11 31,443,608 -0.18(-0.59%)
Jul 11, 2022 30.59 30.64 30.19 30.29 52,590,892 -1.37(-4.31%)
Jul 08, 2022 31.71 31.95 31.50 31.66 33,878,636 -0.42(-1.32%)
Jul 07, 2022 31.80 32.26 31.73 32.08 38,132,792 +0.68(+2.16%)
Jul 06, 2022 31.55 31.59 31.05 31.40 40,376,680 -0.41(-1.27%)
Jul 05, 2022 31.35 31.86 31.15 31.81 46,919,096 -0.15(-0.47%)
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.