Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 36.06 36.94 35.71 36.90 65,759,996 +0.23(+0.62%)
Feb 27, 2020 37.06 37.19 36.49 36.67 54,727,460 -0.28(-0.76%)
Feb 26, 2020 37.10 37.32 36.93 36.95 50,584,692 +0.53(+1.45%)
Feb 25, 2020 37.13 37.17 36.39 36.43 59,887,916 -0.35(-0.96%)
Feb 24, 2020 36.60 37.05 36.55 36.78 60,273,364 -1.35(-3.55%)
Feb 21, 2020 38.26 38.28 38.06 38.13 40,184,376 +0.00(+0.00%)
Feb 20, 2020 38.39 38.45 38.09 38.13 36,554,524 -0.41(-1.06%)
Feb 19, 2020 38.60 38.63 38.49 38.54 18,338,180 +0.26(+0.69%)
Feb 18, 2020 38.24 38.38 38.21 38.28 20,845,482 -0.08(-0.21%)
Feb 14, 2020 38.54 38.57 38.24 38.36 23,083,824 -0.04(-0.09%)
Feb 13, 2020 38.41 38.57 38.33 38.40 31,893,984 -0.51(-1.31%)
Feb 12, 2020 38.70 38.98 38.60 38.90 25,845,110 +0.52(+1.35%)
Feb 11, 2020 38.30 38.53 38.26 38.39 33,606,448 +0.73(+1.93%)
Feb 10, 2020 37.47 37.69 37.47 37.66 21,876,938 +0.22(+0.58%)
Feb 07, 2020 37.66 37.68 37.34 37.44 29,777,288 -0.34(-0.89%)
Feb 06, 2020 38.08 38.08 37.71 37.78 35,890,044 +0.25(+0.68%)
Feb 05, 2020 37.98 38.00 37.45 37.52 32,439,832 +0.13(+0.34%)
Feb 04, 2020 37.37 37.57 37.31 37.40 44,963,464 +0.98(+2.69%)
Feb 03, 2020 36.31 36.63 36.30 36.42 34,627,284 +0.35(+0.98%)
Jan 31, 2020 36.23 36.25 35.86 36.06 54,361,172 -0.86(-2.33%)
Jan 30, 2020 36.56 37.03 36.35 36.93 57,926,108 -0.46(-1.24%)
Jan 29, 2020 37.60 37.67 37.33 37.39 37,703,388 +0.23(+0.61%)
Jan 28, 2020 36.94 37.29 36.74 37.16 49,630,012 +0.48(+1.31%)
Jan 27, 2020 36.35 37.16 36.13 36.68 110,133,256 -1.75(-4.56%)
Jan 24, 2020 38.86 38.89 38.21 38.43 54,901,228 -0.51(-1.31%)
Jan 23, 2020 38.59 39.04 38.42 38.94 66,854,264 -0.51(-1.29%)
Jan 22, 2020 39.69 39.69 39.30 39.45 47,234,264 +0.44(+1.12%)
Jan 21, 2020 39.24 39.35 39.00 39.01 67,777,280 -1.92(-4.70%)
Jan 17, 2020 40.87 40.94 40.76 40.94 19,902,876 +0.19(+0.47%)
Jan 16, 2020 40.58 40.75 40.54 40.75 20,282,484 +0.30(+0.74%)
Jan 15, 2020 40.48 40.57 40.43 40.45 21,064,942 -0.23(-0.56%)
Jan 14, 2020 40.59 40.73 40.52 40.67 44,123,912 -0.42(-1.02%)
Jan 13, 2020 40.66 41.10 40.61 41.09 33,915,772 +0.69(+1.71%)
Jan 10, 2020 40.34 40.49 40.26 40.40 23,453,520 +0.13(+0.32%)
Jan 09, 2020 40.25 40.30 40.15 40.27 26,500,518 +0.36(+0.91%)
Jan 08, 2020 39.66 40.12 39.60 39.91 30,457,542 -0.03(-0.07%)
Jan 07, 2020 39.95 40.02 39.84 39.94 17,766,648 -0.10(-0.25%)
Jan 06, 2020 39.86 40.05 39.83 40.04 13,980,944 +0.19(+0.48%)
Jan 03, 2020 39.92 40.16 39.83 39.85 23,087,570 -0.88(-2.16%)
Jan 02, 2020 40.29 40.73 40.26 40.73 28,156,894 +1.13(+2.87%)
Dec 31, 2019 39.54 39.66 39.39 39.59 15,040,931 +0.13(+0.32%)
Dec 30, 2019 39.85 39.86 39.44 39.47 14,456,957 -0.20(-0.50%)
Dec 27, 2019 39.70 39.80 39.58 39.67 22,280,624 +0.15(+0.37%)
Dec 26, 2019 39.29 39.54 39.26 39.52 11,738,676 +0.39(+1.00%)
Dec 24, 2019 39.11 39.18 39.05 39.13 5,255,995 +0.07(+0.19%)
Dec 23, 2019 39.02 39.13 38.97 39.06 9,584,414 -0.04(-0.09%)
Dec 20, 2019 39.08 39.21 39.05 39.09 28,788,084 +0.15(+0.40%)
Dec 19, 2019 38.81 38.96 38.80 38.94 12,071,595 -0.08(-0.21%)
Dec 18, 2019 39.05 39.08 38.98 39.02 12,641,179 +0.11(+0.28%)
Dec 17, 2019 38.82 39.00 38.78 38.91 29,890,214 +0.49(+1.28%)
Dec 16, 2019 38.43 38.50 38.35 38.42 29,426,940 +0.48(+1.26%)
Dec 13, 2019 38.25 38.64 37.94 37.94 61,956,388 -0.16(-0.42%)
Dec 12, 2019 37.39 38.15 37.37 38.10 69,915,048 +0.69(+1.83%)
Dec 11, 2019 37.15 37.47 37.12 37.42 42,919,992 +0.71(+1.94%)
Dec 10, 2019 36.71 36.78 36.63 36.71 13,077,221 +0.14(+0.39%)
Dec 09, 2019 36.76 36.82 36.56 36.56 17,020,134 -0.17(-0.46%)
Dec 06, 2019 36.83 36.87 36.72 36.73 19,649,484 +0.30(+0.83%)
Dec 05, 2019 36.46 36.53 36.37 36.43 18,233,022 +0.02(+0.05%)
Dec 04, 2019 36.44 36.49 36.39 36.41 16,142,327 +0.15(+0.42%)
Dec 03, 2019 36.15 36.26 35.95 36.26 33,815,728 -0.21(-0.59%)
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.