Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.42 -0.46 (-1.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 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 25,044,260 -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 +0.61(+2.21%)
Jun 14, 2023 27.28 27.76 27.23 27.65 36,607,652 +0.37(+1.35%)
Jun 13, 2023 27.30 27.51 27.21 27.28 23,840,998 +0.31(+1.15%)
Jun 12, 2023 27.04 27.10 26.96 26.97 18,820,958 -0.07(-0.25%)
Jun 09, 2023 27.13 27.23 27.00 27.04 20,987,480 +0.03(+0.11%)
Jun 08, 2023 26.89 27.13 26.87 27.01 32,177,408 +0.28(+1.05%)
Jun 07, 2023 26.91 27.17 26.71 26.72 31,202,054 -0.18(-0.67%)
Jun 06, 2023 26.31 26.97 26.26 26.91 41,314,288 +0.58(+2.19%)
Jun 05, 2023 26.20 26.38 26.09 26.33 25,033,400 -0.04(-0.15%)
Jun 02, 2023 26.27 26.55 26.27 26.37 60,463,180 +0.77(+3.00%)
Jun 01, 2023 24.96 25.70 24.95 25.60 44,892,192 +0.63(+2.54%)
May 31, 2023 24.87 24.97 24.52 24.96 39,237,552 -0.07(-0.27%)
May 30, 2023 25.39 25.45 24.91 25.03 43,161,992 -0.76(-2.94%)
May 26, 2023 25.50 25.87 25.41 25.79 26,222,660 +0.42(+1.67%)
May 25, 2023 25.69 25.69 25.32 25.37 36,771,308 -0.53(-2.04%)
May 24, 2023 26.15 26.20 25.85 25.90 39,515,500 -0.53(-2.00%)
May 23, 2023 26.74 26.82 26.42 26.43 38,207,524 -0.83(-3.03%)
May 22, 2023 27.22 27.51 27.21 27.25 24,501,002 +0.43(+1.61%)
May 19, 2023 26.81 26.88 26.72 26.82 23,303,486 -0.14(-0.53%)
May 18, 2023 27.30 27.33 26.82 26.96 36,114,192 -0.37(-1.37%)
May 17, 2023 27.16 27.37 27.07 27.34 28,596,026 -0.29(-1.04%)
May 16, 2023 27.40 27.70 27.39 27.63 27,822,170 -0.29(-1.03%)
May 15, 2023 27.45 27.93 27.31 27.92 50,065,368 +1.20(+4.50%)
May 12, 2023 27.03 27.04 26.66 26.71 32,087,166 -0.72(-2.63%)
May 11, 2023 27.13 27.46 27.08 27.43 28,705,484 +0.29(+1.06%)
May 10, 2023 27.05 27.25 26.95 27.15 23,328,982 -0.19(-0.70%)
May 09, 2023 27.10 27.37 27.05 27.34 23,739,408 -0.43(-1.56%)
May 08, 2023 27.88 27.89 27.67 27.77 22,652,452 +0.21(+0.77%)
May 05, 2023 27.38 27.61 27.25 27.56 20,152,584 +0.36(+1.31%)
May 04, 2023 27.02 27.29 27.02 27.20 33,520,524 +0.71(+2.68%)
May 03, 2023 26.54 26.67 26.43 26.49 24,868,368 -0.12(-0.47%)
May 02, 2023 26.84 26.85 26.41 26.62 33,885,972 -0.51(-1.88%)
May 01, 2023 27.15 27.36 27.10 27.13 21,219,298 -0.11(-0.39%)
Apr 28, 2023 27.06 27.25 26.99 27.23 21,324,166 +0.13(+0.50%)
Apr 27, 2023 26.81 27.18 26.77 27.10 24,212,442 +0.37(+1.40%)
Apr 26, 2023 26.94 26.99 26.67 26.72 31,735,278 +0.43(+1.65%)
Apr 25, 2023 26.53 26.57 26.22 26.29 43,969,872 -0.73(-2.70%)
Apr 24, 2023 27.15 27.17 26.93 27.02 25,171,722 -0.28(-1.02%)
Apr 21, 2023 27.33 27.40 27.15 27.30 28,105,054 -0.40(-1.46%)
Apr 20, 2023 27.90 28.08 27.62 27.70 24,240,174 -0.18(-0.65%)
Apr 19, 2023 27.85 27.96 27.76 27.89 20,786,146 -0.35(-1.23%)
Apr 18, 2023 28.46 28.51 28.17 28.23 18,543,102 -0.12(-0.41%)
Apr 17, 2023 28.25 28.35 28.12 28.35 32,013,584 +0.75(+2.72%)
Apr 14, 2023 27.81 27.86 27.50 27.60 21,866,924 -0.35(-1.24%)
Apr 13, 2023 27.88 28.00 27.80 27.94 30,803,690 +0.63(+2.32%)
Apr 12, 2023 27.92 27.95 27.23 27.31 46,730,812 -0.77(-2.74%)
Apr 11, 2023 28.32 28.39 28.05 28.08 32,793,700 +0.02(+0.07%)
Apr 10, 2023 27.93 28.07 27.84 28.06 24,071,326 -0.10(-0.34%)
Apr 06, 2023 27.84 28.27 27.77 28.16 30,393,930 +0.35(+1.24%)
Apr 05, 2023 28.07 28.07 27.64 27.81 35,808,404 -0.33(-1.16%)
Apr 04, 2023 28.00 28.21 27.89 28.14 41,301,400 -0.12(-0.44%)
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.