Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.56 +0.06 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 37.41 37.86 37.40 37.83 54,928,048 +0.49(+1.32%)
Jan 30, 2019 36.92 37.42 36.80 37.34 42,348,872 +0.65(+1.77%)
Jan 29, 2019 36.79 36.84 36.62 36.69 19,170,174 +0.00(+0.00%)
Jan 28, 2019 36.60 36.72 36.43 36.69 25,127,306 -0.31(-0.83%)
Jan 25, 2019 36.83 37.16 36.83 37.00 38,431,628 +0.68(+1.88%)
Jan 24, 2019 36.04 36.37 36.01 36.32 28,163,176 +0.38(+1.05%)
Jan 23, 2019 35.98 35.99 35.65 35.94 22,450,632 +0.40(+1.14%)
Jan 22, 2019 35.75 35.79 35.31 35.54 37,131,260 -0.75(-2.05%)
Jan 18, 2019 36.22 36.48 36.12 36.28 37,992,520 +0.35(+0.98%)
Jan 17, 2019 35.56 36.17 35.55 35.93 39,372,692 +0.11(+0.32%)
Jan 16, 2019 35.67 36.02 35.66 35.82 32,661,668 +0.47(+1.34%)
Jan 15, 2019 35.37 35.55 35.23 35.34 29,873,192 +0.34(+0.98%)
Jan 14, 2019 34.86 35.18 34.82 35.00 21,058,094 -0.42(-1.19%)
Jan 11, 2019 35.33 35.50 35.26 35.42 21,186,088 -0.16(-0.44%)
Jan 10, 2019 35.19 35.62 35.17 35.58 28,859,704 +0.21(+0.60%)
Jan 09, 2019 35.20 35.66 35.16 35.37 45,765,016 +0.60(+1.72%)
Jan 08, 2019 34.71 34.90 34.52 34.77 36,514,360 +0.16(+0.46%)
Jan 07, 2019 34.37 34.72 34.29 34.62 32,142,558 +0.08(+0.23%)
Jan 04, 2019 34.17 34.77 34.08 34.54 51,612,556 +1.13(+3.39%)
Jan 03, 2019 33.57 33.65 33.33 33.41 34,922,092 -0.59(-1.73%)
Jan 02, 2019 33.56 34.01 33.54 33.99 34,793,600 -0.28(-0.82%)
Dec 31, 2018 34.68 34.70 34.16 34.27 20,892,136 +0.01(+0.03%)
Dec 28, 2018 34.31 34.49 34.13 34.26 28,278,144 -0.02(-0.05%)
Dec 27, 2018 33.86 34.31 33.66 34.28 41,048,388 -0.32(-0.94%)
Dec 26, 2018 34.13 34.62 33.69 34.61 37,470,844 +0.69(+2.04%)
Dec 24, 2018 34.12 34.40 33.85 33.91 19,476,528 -0.27(-0.80%)
Dec 21, 2018 34.37 34.67 34.05 34.19 41,433,532 -0.25(-0.74%)
Dec 20, 2018 34.50 34.65 34.17 34.44 62,414,388 -0.04(-0.10%)
Dec 19, 2018 35.04 35.27 34.02 34.48 68,573,984 -0.58(-1.65%)
Dec 18, 2018 35.19 35.40 34.97 35.05 36,815,596 -0.12(-0.33%)
Dec 17, 2018 35.40 35.65 35.01 35.17 56,157,436 -0.50(-1.41%)
Dec 14, 2018 35.61 35.89 35.54 35.67 45,188,864 -0.40(-1.11%)
Dec 13, 2018 36.18 36.26 36.00 36.07 36,852,132 +0.29(+0.80%)
Dec 12, 2018 36.00 36.26 35.75 35.79 50,262,876 +0.51(+1.45%)
Dec 11, 2018 35.42 35.46 34.96 35.28 38,891,036 +0.22(+0.62%)
Dec 10, 2018 35.02 35.22 34.52 35.06 47,826,872 -0.14(-0.39%)
Dec 07, 2018 35.76 35.99 35.06 35.20 59,930,692 -0.75(-2.10%)
Dec 06, 2018 35.41 35.95 35.21 35.95 69,188,576 -0.48(-1.31%)
Dec 04, 2018 37.11 37.16 36.28 36.43 58,901,136 -0.56(-1.52%)
Dec 03, 2018 37.32 37.35 36.81 36.99 72,143,624 +0.55(+1.50%)
Nov 30, 2018 36.10 36.52 35.93 36.45 52,482,476 +0.50(+1.40%)
Nov 29, 2018 36.04 36.24 35.78 35.94 59,832,324 -0.58(-1.59%)
Nov 28, 2018 35.98 36.60 35.81 36.52 66,968,308 +0.80(+2.23%)
Nov 27, 2018 35.39 35.75 35.28 35.73 27,640,948 +0.05(+0.15%)
Nov 26, 2018 35.60 35.78 35.51 35.67 37,190,836 +0.71(+2.03%)
Nov 23, 2018 34.88 35.20 34.88 34.96 27,222,662 -0.51(-1.44%)
Nov 21, 2018 35.48 35.48 35.48 0 +0.65(+1.87%)
Nov 20, 2018 34.91 35.15 34.65 34.82 35,961,948 -0.55(-1.54%)
Nov 19, 2018 35.70 35.79 35.19 35.37 36,966,184 -0.59(-1.64%)
Nov 16, 2018 35.60 36.27 35.50 35.96 54,401,860 +0.16(+0.44%)
Nov 15, 2018 35.23 36.17 35.14 35.80 71,503,696 +0.65(+1.85%)
Nov 14, 2018 35.34 35.45 34.84 35.15 46,354,716 +0.16(+0.47%)
Nov 13, 2018 34.92 35.42 34.75 34.99 55,748,488 +0.69(+2.02%)
Nov 12, 2018 34.61 34.66 34.21 34.30 26,113,206 -0.30(-0.88%)
Nov 09, 2018 34.69 34.77 34.33 34.60 54,522,340 -0.96(-2.71%)
Nov 08, 2018 35.89 36.06 35.34 35.56 41,825,536 -0.84(-2.31%)
Nov 07, 2018 36.13 36.46 35.87 36.40 44,149,044 +0.73(+2.04%)
Nov 06, 2018 35.58 35.75 35.48 35.67 20,801,932 +0.00(+0.00%)
Nov 05, 2018 35.52 35.79 35.48 35.67 27,240,684 +0.04(+0.12%)
Nov 02, 2018 36.13 36.39 35.16 35.63 56,684,296 +0.12(+0.34%)
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.