Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 43.01 43.18 42.96 43.08 14,808,994 -0.50(-1.15%)
Jun 29, 2021 43.34 43.61 43.22 43.58 17,414,506 -0.33(-0.74%)
Jun 28, 2021 43.82 43.98 43.78 43.91 10,431,776 +0.10(+0.23%)
Jun 25, 2021 43.64 43.81 43.51 43.80 22,971,050 +0.82(+1.90%)
Jun 24, 2021 42.77 42.98 42.74 42.98 12,382,395 +0.45(+1.05%)
Jun 23, 2021 42.54 42.80 42.51 42.54 14,047,786 +0.53(+1.26%)
Jun 22, 2021 41.90 42.08 41.88 42.01 13,385,615 -0.34(-0.81%)
Jun 21, 2021 42.19 42.36 41.98 42.35 13,100,571 -0.01(-0.02%)
Jun 18, 2021 42.45 42.54 42.27 42.36 18,222,116 +0.05(+0.11%)
Jun 17, 2021 42.05 42.37 41.97 42.32 22,699,436 +0.59(+1.40%)
Jun 16, 2021 42.08 42.18 41.58 41.73 26,547,790 -0.65(-1.54%)
Jun 15, 2021 42.58 42.62 42.33 42.38 18,573,962 -0.59(-1.36%)
Jun 14, 2021 42.85 43.04 42.73 42.97 15,914,938 +0.13(+0.30%)
Jun 11, 2021 42.93 42.98 42.72 42.84 11,031,433 -0.10(-0.24%)
Jun 10, 2021 42.81 42.98 42.71 42.94 14,058,633 +0.23(+0.55%)
Jun 09, 2021 42.74 42.92 42.63 42.70 13,670,453 +0.00(+0.00%)
Jun 08, 2021 42.82 42.90 42.58 42.70 12,133,214 -0.20(-0.48%)
Jun 07, 2021 42.95 42.95 42.69 42.91 12,887,982 -0.46(-1.07%)
Jun 04, 2021 43.29 43.39 43.24 43.37 10,741,815 +0.44(+1.04%)
Jun 03, 2021 43.13 43.18 42.89 42.93 22,346,684 -0.87(-1.99%)
Jun 02, 2021 43.89 43.89 43.67 43.80 14,948,356 -0.18(-0.40%)
Jun 01, 2021 44.09 44.10 43.77 43.97 26,097,318 +1.12(+2.62%)
May 28, 2021 42.70 42.95 42.70 42.85 14,798,143 -0.15(-0.34%)
May 27, 2021 42.92 43.04 42.70 43.00 16,053,117 -0.03(-0.06%)
May 26, 2021 43.03 43.08 42.94 43.03 14,178,694 +0.26(+0.61%)
May 25, 2021 42.72 42.85 42.61 42.77 22,620,656 +0.99(+2.37%)
May 24, 2021 41.83 41.92 41.68 41.78 13,056,531 -0.06(-0.13%)
May 21, 2021 42.29 42.29 41.80 41.83 16,980,016 -0.41(-0.97%)
May 20, 2021 41.99 42.33 41.97 42.24 20,597,656 +0.42(+1.00%)
May 19, 2021 41.24 41.90 41.18 41.82 22,065,336 +0.12(+0.29%)
May 18, 2021 41.66 41.93 41.56 41.70 20,492,358 +0.33(+0.81%)
May 17, 2021 41.17 41.37 41.07 41.37 17,881,252 +0.40(+0.97%)
May 14, 2021 40.68 41.07 40.55 40.97 21,283,304 +0.61(+1.52%)
May 13, 2021 40.92 41.05 40.23 40.36 26,871,082 -0.58(-1.43%)
May 12, 2021 41.36 41.43 40.87 40.94 18,416,248 -0.51(-1.23%)
May 11, 2021 40.76 41.54 40.70 41.45 18,912,002 -0.01(-0.02%)
May 10, 2021 42.07 42.10 41.43 41.46 30,539,134 -1.21(-2.84%)
May 07, 2021 42.61 42.88 42.57 42.68 20,205,516 +0.11(+0.26%)
May 06, 2021 42.43 42.61 42.29 42.57 14,528,691 +0.12(+0.28%)
May 05, 2021 42.50 42.63 42.35 42.45 11,384,243 +0.21(+0.50%)
May 04, 2021 42.53 42.64 42.03 42.23 22,306,998 -0.43(-1.00%)
May 03, 2021 42.69 42.93 42.55 42.66 11,467,427 -0.23(-0.54%)
Apr 30, 2021 42.98 43.09 42.76 42.89 29,209,816 -0.89(-2.03%)
Apr 29, 2021 43.98 43.99 43.42 43.78 20,686,500 -0.04(-0.08%)
Apr 28, 2021 43.73 44.06 43.64 43.82 12,221,238 +0.20(+0.47%)
Apr 27, 2021 43.46 43.69 43.46 43.61 15,536,277 +0.18(+0.41%)
Apr 26, 2021 43.29 43.46 43.20 43.44 20,759,010 -0.67(-1.51%)
Apr 23, 2021 43.95 44.21 43.88 44.10 15,238,628 +0.57(+1.32%)
Apr 22, 2021 43.40 43.67 43.29 43.53 25,367,198 +0.13(+0.30%)
Apr 21, 2021 42.96 43.41 42.81 43.40 17,771,554 +0.06(+0.13%)
Apr 20, 2021 43.54 43.71 43.20 43.34 11,962,673 -0.12(-0.28%)
Apr 19, 2021 43.42 43.53 43.25 43.46 14,251,971 -0.01(-0.02%)
Apr 16, 2021 43.62 43.62 43.38 43.47 17,582,410 +0.24(+0.56%)
Apr 15, 2021 43.22 43.43 43.15 43.23 17,518,560 +0.06(+0.13%)
Apr 14, 2021 43.49 43.58 43.12 43.18 19,212,380 +0.14(+0.32%)
Apr 13, 2021 42.89 43.20 42.83 43.04 20,639,376 -0.03(-0.06%)
Apr 12, 2021 42.96 43.15 42.78 43.07 18,174,300 -0.06(-0.13%)
Apr 09, 2021 43.10 43.15 42.95 43.12 25,915,400 -0.54(-1.23%)
Apr 08, 2021 43.82 43.92 43.65 43.66 21,767,694 +0.57(+1.31%)
Apr 07, 2021 42.99 43.16 42.79 43.09 29,562,532 -1.00(-2.27%)
Apr 06, 2021 43.96 44.46 43.75 44.09 21,994,028 +0.08(+0.19%)
Apr 05, 2021 44.32 44.32 43.91 44.01 11,448,315 +0.04(+0.08%)
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.