Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 40.31 40.38 39.95 40.23 19,963,780 -0.94(-2.29%)
Aug 28, 2020 40.95 41.19 40.86 41.18 11,946,570 +0.33(+0.81%)
Aug 27, 2020 41.05 41.05 40.62 40.85 19,493,046 -0.08(-0.20%)
Aug 26, 2020 40.82 41.01 40.81 40.93 14,649,740 -0.07(-0.18%)
Aug 25, 2020 40.63 41.03 40.56 41.00 26,263,346 +0.16(+0.40%)
Aug 24, 2020 40.97 41.03 40.72 40.84 17,165,994 +0.44(+1.09%)
Aug 21, 2020 40.06 40.46 40.00 40.40 19,134,442 +0.36(+0.89%)
Aug 20, 2020 39.57 40.05 39.47 40.04 19,367,902 +0.18(+0.46%)
Aug 19, 2020 40.15 40.15 39.82 39.86 26,192,056 -0.42(-1.05%)
Aug 18, 2020 40.36 40.42 40.09 40.28 25,835,636 +0.16(+0.39%)
Aug 17, 2020 39.87 40.16 39.84 40.12 23,357,132 +0.73(+1.86%)
Aug 14, 2020 39.31 39.41 39.27 39.39 14,565,100 +0.21(+0.54%)
Aug 13, 2020 39.20 39.20 38.97 39.18 18,034,778 -0.07(-0.19%)
Aug 12, 2020 39.14 39.35 39.09 39.25 27,611,216 +0.57(+1.47%)
Aug 11, 2020 38.99 39.07 38.65 38.69 22,977,524 -0.04(-0.09%)
Aug 10, 2020 38.63 38.75 38.43 38.72 16,271,487 +0.27(+0.71%)
Aug 07, 2020 38.51 38.63 38.21 38.45 32,745,442 -0.77(-1.96%)
Aug 06, 2020 39.12 39.27 38.96 39.22 19,213,624 +0.03(+0.07%)
Aug 05, 2020 39.27 39.47 39.14 39.19 12,996,365 +0.00(+0.00%)
Aug 04, 2020 39.02 39.21 38.95 39.19 27,213,066 +0.87(+2.27%)
Aug 03, 2020 38.31 38.47 38.24 38.32 20,375,126 +0.46(+1.21%)
Jul 31, 2020 38.08 38.12 37.61 37.86 23,680,730 -0.38(-0.98%)
Jul 30, 2020 38.16 38.30 37.87 38.24 15,840,490 -0.40(-1.04%)
Jul 29, 2020 38.55 38.72 38.43 38.64 15,772,414 +0.58(+1.51%)
Jul 28, 2020 38.32 38.38 38.05 38.06 13,231,005 -0.34(-0.88%)
Jul 27, 2020 38.26 38.49 38.13 38.40 18,932,346 -0.08(-0.21%)
Jul 24, 2020 38.26 38.52 38.17 38.48 22,000,238 -0.32(-0.83%)
Jul 23, 2020 39.08 39.21 38.76 38.80 23,657,384 -0.29(-0.75%)
Jul 22, 2020 39.30 39.36 38.91 39.10 26,753,888 -0.56(-1.41%)
Jul 21, 2020 40.01 40.03 39.62 39.66 22,590,906 +0.20(+0.51%)
Jul 20, 2020 39.31 39.56 39.18 39.45 19,275,700 +0.50(+1.29%)
Jul 17, 2020 39.00 39.09 38.81 38.95 16,111,524 +0.07(+0.19%)
Jul 16, 2020 38.59 38.94 38.57 38.88 24,650,308 -0.91(-2.28%)
Jul 15, 2020 39.98 40.02 39.72 39.78 24,434,292 -0.21(-0.53%)
Jul 14, 2020 39.60 40.16 39.56 39.99 27,533,090 -0.31(-0.77%)
Jul 13, 2020 40.73 41.04 40.25 40.31 24,335,320 -0.47(-1.14%)
Jul 10, 2020 40.87 40.94 40.59 40.77 19,963,762 -0.61(-1.48%)
Jul 09, 2020 41.92 42.04 41.16 41.39 36,992,616 -0.28(-0.68%)
Jul 08, 2020 41.13 41.69 41.05 41.67 33,238,974 +1.30(+3.22%)
Jul 07, 2020 40.43 40.82 40.36 40.37 27,140,890 -1.18(-2.84%)
Jul 06, 2020 40.75 41.58 40.74 41.55 73,602,120 +3.61(+9.50%)
Jul 02, 2020 37.86 38.11 37.78 37.94 31,009,008 +1.19(+3.24%)
Jul 01, 2020 36.59 37.03 36.57 36.75 24,535,844 +0.42(+1.16%)
Jun 30, 2020 36.47 36.54 36.14 36.33 19,512,184 -0.32(-0.87%)
Jun 29, 2020 36.56 36.71 36.43 36.65 14,015,246 -0.13(-0.35%)
Jun 26, 2020 36.96 36.98 36.62 36.78 14,854,214 -0.35(-0.94%)
Jun 25, 2020 36.85 37.20 36.83 37.13 14,814,186 +0.09(+0.25%)
Jun 24, 2020 37.24 37.34 36.77 37.04 19,306,404 -0.38(-1.03%)
Jun 23, 2020 37.55 37.66 37.40 37.42 13,661,154 +0.25(+0.66%)
Jun 22, 2020 36.77 37.18 36.74 37.18 14,792,646 +0.27(+0.74%)
Jun 19, 2020 37.39 37.39 36.71 36.90 28,029,576 +0.05(+0.15%)
Jun 18, 2020 36.71 36.90 36.66 36.85 12,773,861 +0.13(+0.35%)
Jun 17, 2020 36.68 36.88 36.62 36.72 12,666,029 +0.15(+0.40%)
Jun 16, 2020 37.17 37.22 36.42 36.57 28,905,952 +0.28(+0.78%)
Jun 15, 2020 35.82 36.48 35.78 36.29 28,339,590 -0.33(-0.89%)
Jun 12, 2020 36.72 36.75 36.16 36.61 27,429,744 +0.45(+1.25%)
Jun 11, 2020 36.68 36.89 36.15 36.16 35,354,028 -1.56(-4.14%)
Jun 10, 2020 37.53 37.80 37.24 37.72 17,740,424 +0.44(+1.19%)
Jun 09, 2020 37.10 37.40 36.97 37.28 18,763,964 -0.18(-0.48%)
Jun 08, 2020 37.19 37.48 37.09 37.46 18,635,096 -0.19(-0.51%)
Jun 05, 2020 37.62 37.79 37.50 37.65 21,344,822 +0.83(+2.24%)
Jun 04, 2020 36.87 37.08 36.71 36.82 20,921,404 -0.54(-1.46%)
Jun 03, 2020 37.10 37.43 37.05 37.37 25,919,556 +0.63(+1.70%)
Jun 02, 2020 36.38 36.85 36.31 36.74 28,255,014 +0.64(+1.79%)
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.