Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.80 +0.38 (+1.56%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 24.60 24.81 24.57 24.80 32,624,056 +0.38(+1.56%)
Apr 22, 2024 24.11 24.43 24.04 24.42 42,051,728 +0.41(+1.71%)
Apr 19, 2024 23.95 24.05 23.90 24.01 32,792,076 -0.07(-0.29%)
Apr 18, 2024 23.97 24.14 23.95 24.08 40,747,920 +0.43(+1.82%)
Apr 17, 2024 23.81 23.82 23.61 23.65 36,301,892 -0.02(-0.08%)
Apr 16, 2024 23.74 23.85 23.61 23.67 47,909,832 -0.25(-1.05%)
Apr 15, 2024 24.22 24.23 23.86 23.92 47,202,160 +0.08(+0.34%)
Apr 12, 2024 24.22 24.22 23.79 23.84 73,616,056 -0.86(-3.48%)
Apr 11, 2024 24.79 24.82 24.53 24.70 33,454,440 +0.23(+0.94%)
Apr 10, 2024 24.52 24.61 24.36 24.47 36,913,384 -0.12(-0.49%)
Apr 09, 2024 24.47 24.60 24.45 24.59 25,839,196 +0.23(+0.94%)
Apr 08, 2024 24.38 24.50 24.34 24.36 24,846,012 +0.17(+0.70%)
Apr 05, 2024 24.19 24.28 24.14 24.19 32,450,908 -0.13(-0.53%)
Apr 04, 2024 24.66 24.68 24.27 24.32 41,161,616 -0.13(-0.53%)
Apr 03, 2024 24.33 24.49 24.26 24.45 29,443,070 -0.15(-0.61%)
Apr 02, 2024 24.55 24.78 24.51 24.60 36,010,152 +0.20(+0.82%)
Apr 01, 2024 24.44 24.59 24.27 24.40 38,572,908 +0.33(+1.37%)
Mar 28, 2024 23.95 24.19 24.09 24.07 33,516,442 +0.26(+1.09%)
Mar 27, 2024 23.64 23.83 23.58 23.81 20,684,460 -0.03(-0.13%)
Mar 26, 2024 23.93 23.96 23.83 23.84 21,297,862 +0.13(+0.55%)
Mar 25, 2024 23.68 23.82 23.66 23.71 19,438,956 +0.03(+0.13%)
Mar 22, 2024 23.69 23.76 23.61 23.68 38,799,852 -0.34(-1.42%)
Mar 21, 2024 24.18 24.21 24.02 24.02 35,385,064 -0.11(-0.46%)
Mar 20, 2024 23.94 24.15 23.88 24.13 33,501,996 +0.22(+0.92%)
Mar 19, 2024 23.88 23.97 23.71 23.91 23,451,456 -0.12(-0.50%)
Mar 18, 2024 24.13 24.16 23.97 24.03 25,821,400 +0.04(+0.17%)
Mar 15, 2024 24.10 24.16 23.98 23.99 36,541,656 -0.15(-0.62%)
Mar 14, 2024 24.39 24.42 24.06 24.14 57,704,836 -0.50(-2.03%)
Mar 13, 2024 24.66 24.89 24.60 24.64 43,982,812 +0.08(+0.33%)
Mar 12, 2024 24.47 24.60 24.39 24.56 47,363,724 +0.52(+2.16%)
Mar 11, 2024 23.85 24.17 23.85 24.04 57,834,320 +0.57(+2.43%)
Mar 08, 2024 23.41 23.55 23.33 23.47 41,080,336 +0.14(+0.60%)
Mar 07, 2024 23.28 23.36 23.19 23.33 36,359,664 -0.20(-0.85%)
Mar 06, 2024 23.68 23.77 23.49 23.53 54,431,096 +0.50(+2.17%)
Mar 05, 2024 23.12 23.25 23.02 23.03 54,546,792 -0.36(-1.54%)
Mar 04, 2024 23.71 23.71 23.33 23.39 51,810,912 -0.53(-2.22%)
Mar 01, 2024 23.80 23.96 23.75 23.92 42,913,624 +0.50(+2.13%)
Feb 29, 2024 23.61 23.66 23.35 23.42 31,213,582 -0.04(-0.17%)
Feb 28, 2024 23.76 23.77 23.46 23.46 64,402,560 -0.86(-3.54%)
Feb 27, 2024 24.29 24.35 24.21 24.32 41,607,060 +0.41(+1.71%)
Feb 26, 2024 23.96 24.13 23.89 23.91 36,757,212 -0.21(-0.87%)
Feb 23, 2024 24.18 24.24 23.95 24.12 34,499,128 +0.17(+0.71%)
Feb 22, 2024 23.90 23.98 23.70 23.95 45,444,072 +0.36(+1.53%)
Feb 21, 2024 23.54 23.73 23.45 23.59 52,357,704 +0.67(+2.92%)
Feb 20, 2024 23.08 23.18 22.82 22.92 35,428,644 -0.15(-0.65%)
Feb 16, 2024 23.20 23.31 23.07 23.07 70,395,816 +0.31(+1.36%)
Feb 15, 2024 22.63 22.80 22.62 22.76 39,188,780 +0.09(+0.40%)
Feb 14, 2024 22.55 22.68 22.45 22.67 57,001,636 +0.47(+2.12%)
Feb 13, 2024 22.43 22.64 22.10 22.20 55,155,308 -0.52(-2.29%)
Feb 12, 2024 22.47 22.99 22.43 22.72 55,842,240 +0.36(+1.61%)
Feb 09, 2024 22.15 22.38 21.93 22.36 35,139,820 +0.26(+1.18%)
Feb 08, 2024 22.29 22.35 22.10 22.10 57,352,360 -0.52(-2.30%)
Feb 07, 2024 22.58 22.83 22.52 22.62 60,832,340 -0.51(-2.20%)
Feb 06, 2024 22.72 23.16 22.55 23.13 122,007,416 +1.25(+5.71%)
Feb 05, 2024 21.61 21.93 21.54 21.88 46,725,204 +0.47(+2.20%)
Feb 02, 2024 21.45 21.54 21.32 21.41 46,787,008 -0.45(-2.06%)
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.