Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.15 +0.02 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 39.01 39.15 38.83 39.04 41,626,288 +0.39(+1.00%)
Mar 28, 2019 38.48 38.67 38.38 38.65 28,938,538 +0.30(+0.78%)
Mar 27, 2019 38.46 38.51 38.19 38.35 24,677,634 -0.07(-0.18%)
Mar 26, 2019 38.42 38.51 38.26 38.42 28,829,090 +0.06(+0.16%)
Mar 25, 2019 38.22 38.47 38.20 38.36 23,320,080 -0.08(-0.21%)
Mar 22, 2019 38.92 38.99 38.43 38.44 47,252,268 -1.15(-2.90%)
Mar 21, 2019 39.13 39.59 39.12 39.59 34,468,552 -0.01(-0.02%)
Mar 20, 2019 39.44 40.02 39.21 39.60 47,047,252 -0.24(-0.60%)
Mar 19, 2019 39.85 39.96 39.68 39.84 31,771,526 +0.16(+0.40%)
Mar 18, 2019 39.69 39.77 39.54 39.68 35,352,212 +0.47(+1.19%)
Mar 15, 2019 39.03 39.28 39.02 39.21 32,016,682 +0.54(+1.39%)
Mar 14, 2019 38.72 38.74 38.51 38.67 22,044,546 -0.12(-0.32%)
Mar 13, 2019 38.82 38.92 38.73 38.80 19,551,410 -0.11(-0.27%)
Mar 12, 2019 38.82 38.95 38.70 38.90 31,969,444 +0.45(+1.17%)
Mar 11, 2019 38.13 38.53 38.13 38.45 30,352,488 +0.75(+1.99%)
Mar 08, 2019 37.64 37.80 37.49 37.70 46,642,568 -0.69(-1.79%)
Mar 07, 2019 38.87 38.87 38.31 38.39 53,422,636 -0.87(-2.22%)
Mar 06, 2019 39.55 39.58 39.25 39.26 39,532,376 -0.40(-1.00%)
Mar 05, 2019 39.39 39.70 39.27 39.66 31,796,970 +0.49(+1.24%)
Mar 04, 2019 39.46 39.46 38.80 39.17 42,444,324 +0.22(+0.57%)
Mar 01, 2019 39.11 39.15 38.80 38.95 38,018,096 +0.48(+1.24%)
Feb 28, 2019 38.67 38.70 38.44 38.48 27,714,138 -0.26(-0.68%)
Feb 27, 2019 38.92 38.98 38.69 38.74 33,060,226 -0.63(-1.61%)
Feb 26, 2019 39.23 39.47 39.16 39.38 37,941,496 -0.33(-0.82%)
Feb 25, 2019 39.65 39.91 39.61 39.70 45,778,308 +0.78(+1.99%)
Feb 22, 2019 38.87 39.01 38.76 38.93 38,579,492 +0.65(+1.71%)
Feb 21, 2019 38.46 38.48 38.23 38.27 28,425,492 -0.09(-0.23%)
Feb 20, 2019 38.28 38.57 38.26 38.36 26,409,436 +0.22(+0.58%)
Feb 19, 2019 37.66 38.23 37.66 38.14 32,106,976 +0.55(+1.45%)
Feb 15, 2019 37.54 37.68 37.45 37.60 39,578,460 -0.20(-0.54%)
Feb 14, 2019 37.68 37.96 37.54 37.80 28,811,592 -0.14(-0.37%)
Feb 13, 2019 38.17 38.20 37.81 37.94 29,248,986 +0.35(+0.94%)
Feb 12, 2019 37.68 37.74 37.53 37.59 21,992,856 +0.07(+0.19%)
Feb 11, 2019 37.67 37.74 37.47 37.52 23,393,958 +0.11(+0.28%)
Feb 08, 2019 37.38 37.47 37.08 37.41 26,181,840 +0.01(+0.02%)
Feb 07, 2019 37.58 37.81 37.00 37.40 37,747,088 -0.41(-1.10%)
Feb 06, 2019 38.27 38.35 37.74 37.82 28,916,316 -0.47(-1.22%)
Feb 05, 2019 37.93 38.41 37.83 38.28 33,587,360 +0.55(+1.45%)
Feb 04, 2019 37.60 37.87 37.54 37.74 27,583,064 +0.04(+0.12%)
Feb 01, 2019 37.65 37.82 37.51 37.69 34,659,584 -0.35(-0.93%)
Jan 31, 2019 37.62 38.07 37.61 38.05 54,622,888 +0.49(+1.32%)
Jan 30, 2019 37.13 37.63 37.00 37.55 42,113,596 +0.65(+1.77%)
Jan 29, 2019 37.00 37.05 36.82 36.90 19,063,672 +0.00(+0.00%)
Jan 28, 2019 36.80 36.93 36.63 36.90 24,987,706 -0.31(-0.83%)
Jan 25, 2019 37.04 37.37 37.04 37.21 38,218,116 +0.69(+1.88%)
Jan 24, 2019 36.24 36.57 36.22 36.52 28,006,712 +0.38(+1.05%)
Jan 23, 2019 36.18 36.19 35.85 36.14 22,325,904 +0.41(+1.14%)
Jan 22, 2019 35.95 35.99 35.51 35.73 36,924,972 -0.75(-2.05%)
Jan 18, 2019 36.42 36.69 36.33 36.48 37,781,448 +0.35(+0.98%)
Jan 17, 2019 35.76 36.37 35.75 36.13 39,153,952 +0.11(+0.32%)
Jan 16, 2019 35.87 36.22 35.86 36.02 32,480,212 +0.48(+1.34%)
Jan 15, 2019 35.57 35.74 35.43 35.54 29,707,228 +0.34(+0.98%)
Jan 14, 2019 35.06 35.37 35.01 35.20 20,941,104 -0.42(-1.19%)
Jan 11, 2019 35.52 35.70 35.45 35.62 21,068,386 -0.16(-0.44%)
Jan 10, 2019 35.39 35.81 35.36 35.78 28,699,372 +0.21(+0.59%)
Jan 09, 2019 35.40 35.86 35.36 35.57 45,510,764 +0.60(+1.72%)
Jan 08, 2019 34.91 35.09 34.71 34.97 36,311,500 +0.16(+0.46%)
Jan 07, 2019 34.56 34.91 34.48 34.81 31,963,986 +0.08(+0.23%)
Jan 04, 2019 34.36 34.97 34.27 34.73 51,325,816 +1.14(+3.39%)
Jan 03, 2019 33.76 33.83 33.51 33.59 34,728,076 -0.59(-1.73%)
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.