Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.12 +0.93 (+3.55%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 40.31 40.37 39.94 40.23 19,967,220 -0.94(-2.29%)
Aug 28, 2020 40.94 41.19 40.86 41.17 11,948,629 +0.33(+0.81%)
Aug 27, 2020 41.04 41.04 40.61 40.84 19,496,406 -0.08(-0.20%)
Aug 26, 2020 40.81 41.00 40.80 40.92 14,652,265 -0.07(-0.18%)
Aug 25, 2020 40.62 41.02 40.55 40.99 26,267,872 +0.16(+0.40%)
Aug 24, 2020 40.97 41.02 40.71 40.83 17,168,952 +0.44(+1.09%)
Aug 21, 2020 40.05 40.45 40.00 40.39 19,137,740 +0.36(+0.89%)
Aug 20, 2020 39.57 40.04 39.47 40.03 19,371,240 +0.18(+0.46%)
Aug 19, 2020 40.14 40.14 39.81 39.85 26,196,570 -0.42(-1.05%)
Aug 18, 2020 40.35 40.41 40.08 40.27 25,840,088 +0.16(+0.39%)
Aug 17, 2020 39.86 40.15 39.83 40.12 23,361,158 +0.73(+1.86%)
Aug 14, 2020 39.30 39.40 39.26 39.38 14,567,610 +0.21(+0.54%)
Aug 13, 2020 39.19 39.19 38.96 39.17 18,037,886 -0.07(-0.19%)
Aug 12, 2020 39.14 39.35 39.08 39.25 27,615,976 +0.57(+1.47%)
Aug 11, 2020 38.98 39.06 38.64 38.68 22,981,484 -0.04(-0.09%)
Aug 10, 2020 38.62 38.74 38.42 38.72 16,274,292 +0.27(+0.71%)
Aug 07, 2020 38.51 38.62 38.20 38.44 32,751,086 -0.77(-1.96%)
Aug 06, 2020 39.11 39.26 38.95 39.21 19,216,936 +0.03(+0.07%)
Aug 05, 2020 39.26 39.47 39.14 39.18 12,998,605 +0.00(+0.00%)
Aug 04, 2020 39.01 39.20 38.94 39.18 27,217,758 +0.87(+2.27%)
Aug 03, 2020 38.30 38.46 38.23 38.31 20,378,638 +0.46(+1.21%)
Jul 31, 2020 38.08 38.11 37.60 37.86 23,684,812 -0.38(-0.98%)
Jul 30, 2020 38.16 38.29 37.86 38.23 15,843,221 -0.40(-1.04%)
Jul 29, 2020 38.54 38.72 38.42 38.63 15,775,133 +0.58(+1.51%)
Jul 28, 2020 38.31 38.38 38.04 38.06 13,233,285 -0.34(-0.88%)
Jul 27, 2020 38.26 38.49 38.12 38.40 18,935,610 -0.08(-0.21%)
Jul 24, 2020 38.25 38.51 38.17 38.48 22,004,030 -0.32(-0.83%)
Jul 23, 2020 39.07 39.20 38.75 38.80 23,661,462 -0.29(-0.75%)
Jul 22, 2020 39.29 39.36 38.90 39.09 26,758,500 -0.56(-1.41%)
Jul 21, 2020 40.01 40.02 39.61 39.65 22,594,800 +0.20(+0.51%)
Jul 20, 2020 39.30 39.56 39.17 39.45 19,279,022 +0.50(+1.29%)
Jul 17, 2020 38.99 39.08 38.81 38.94 16,114,301 +0.07(+0.19%)
Jul 16, 2020 38.59 38.94 38.56 38.87 24,654,556 -0.91(-2.28%)
Jul 15, 2020 39.97 40.02 39.71 39.78 24,438,502 -0.21(-0.53%)
Jul 14, 2020 39.59 40.15 39.55 39.99 27,537,836 -0.31(-0.77%)
Jul 13, 2020 40.72 41.04 40.24 40.30 24,339,514 -0.47(-1.14%)
Jul 10, 2020 40.87 40.93 40.58 40.77 19,967,202 -0.61(-1.48%)
Jul 09, 2020 41.91 42.03 41.15 41.38 36,998,992 -0.28(-0.68%)
Jul 08, 2020 41.12 41.68 41.04 41.66 33,244,702 +1.30(+3.22%)
Jul 07, 2020 40.43 40.81 40.35 40.36 27,145,568 -1.18(-2.84%)
Jul 06, 2020 40.75 41.57 40.73 41.54 73,614,808 +3.61(+9.50%)
Jul 02, 2020 37.86 38.11 37.77 37.94 31,014,352 +1.19(+3.24%)
Jul 01, 2020 36.58 37.02 36.57 36.75 24,540,074 +0.42(+1.16%)
Jun 30, 2020 36.46 36.53 36.14 36.33 19,515,546 -0.32(-0.87%)
Jun 29, 2020 36.56 36.70 36.42 36.65 14,017,661 -0.13(-0.35%)
Jun 26, 2020 36.95 36.98 36.62 36.78 14,856,775 -0.35(-0.94%)
Jun 25, 2020 36.84 37.20 36.82 37.12 14,816,740 +0.09(+0.25%)
Jun 24, 2020 37.23 37.33 36.77 37.03 19,309,730 -0.38(-1.03%)
Jun 23, 2020 37.54 37.65 37.39 37.42 13,663,508 +0.25(+0.66%)
Jun 22, 2020 36.77 37.17 36.73 37.17 14,795,195 +0.27(+0.74%)
Jun 19, 2020 37.38 37.38 36.70 36.89 28,034,408 +0.05(+0.15%)
Jun 18, 2020 36.70 36.89 36.66 36.84 12,776,062 +0.13(+0.35%)
Jun 17, 2020 36.68 36.87 36.61 36.71 12,668,212 +0.15(+0.40%)
Jun 16, 2020 37.16 37.22 36.41 36.57 28,910,934 +0.28(+0.78%)
Jun 15, 2020 35.82 36.47 35.78 36.28 28,344,476 -0.33(-0.89%)
Jun 12, 2020 36.72 36.74 36.15 36.61 27,434,472 +0.45(+1.25%)
Jun 11, 2020 36.67 36.88 36.15 36.15 35,360,120 -1.56(-4.14%)
Jun 10, 2020 37.52 37.80 37.23 37.72 17,743,482 +0.44(+1.19%)
Jun 09, 2020 37.09 37.40 36.96 37.27 18,767,198 -0.18(-0.48%)
Jun 08, 2020 37.18 37.47 37.08 37.45 18,638,308 -0.19(-0.51%)
Jun 05, 2020 37.62 37.79 37.49 37.64 21,348,500 +0.83(+2.24%)
Jun 04, 2020 36.86 37.07 36.70 36.82 20,925,010 -0.54(-1.46%)
Jun 03, 2020 37.09 37.43 37.04 37.36 25,924,022 +0.63(+1.70%)
Jun 02, 2020 36.37 36.84 36.30 36.74 28,259,884 +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.