Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.10 +0.91 (+3.47%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 27.09 27.28 26.95 27.03 30,868,174 -0.31(-1.13%)
Feb 27, 2023 27.37 27.39 27.19 27.34 30,299,868 +0.36(+1.33%)
Feb 24, 2023 27.07 27.25 26.82 26.98 48,760,708 -0.84(-3.02%)
Feb 23, 2023 28.40 28.46 27.63 27.82 33,805,620 -0.15(-0.55%)
Feb 22, 2023 28.18 28.27 27.86 27.97 29,190,608 -0.24(-0.86%)
Feb 21, 2023 28.31 28.54 28.19 28.22 30,088,176 -0.33(-1.15%)
Feb 17, 2023 28.62 28.70 28.36 28.54 37,158,764 -0.59(-2.02%)
Feb 16, 2023 28.90 29.32 28.83 29.13 27,854,164 +0.02(+0.07%)
Feb 15, 2023 28.90 29.12 28.83 29.12 31,649,926 -0.23(-0.79%)
Feb 14, 2023 29.14 29.43 29.02 29.35 24,451,578 -0.27(-0.91%)
Feb 13, 2023 29.54 29.74 29.40 29.62 26,841,182 +0.48(+1.66%)
Feb 10, 2023 29.42 29.47 28.97 29.13 44,232,712 -0.85(-2.84%)
Feb 09, 2023 30.21 30.30 29.89 29.99 44,016,428 +0.55(+1.87%)
Feb 08, 2023 29.62 29.67 29.29 29.43 22,170,528 -0.42(-1.39%)
Feb 07, 2023 29.85 29.96 29.48 29.85 27,060,970 +0.25(+0.85%)
Feb 06, 2023 29.39 29.67 29.22 29.60 39,794,220 -0.45(-1.51%)
Feb 03, 2023 30.38 30.54 30.00 30.05 46,762,752 -0.75(-2.45%)
Feb 02, 2023 31.20 31.21 30.68 30.81 48,539,756 -0.62(-1.97%)
Feb 01, 2023 31.17 31.59 30.96 31.43 44,615,728 +0.69(+2.23%)
Jan 31, 2023 30.72 30.90 30.53 30.74 40,477,304 -0.19(-0.63%)
Jan 30, 2023 31.14 31.26 30.81 30.93 62,089,452 -1.19(-3.70%)
Jan 27, 2023 32.25 32.26 31.95 32.12 31,724,278 -0.06(-0.18%)
Jan 26, 2023 32.11 32.22 31.91 32.18 35,421,680 +0.42(+1.31%)
Jan 25, 2023 31.61 31.78 31.31 31.76 22,977,536 +0.07(+0.21%)
Jan 24, 2023 31.54 31.77 31.46 31.70 25,002,304 -0.06(-0.18%)
Jan 23, 2023 31.66 31.94 31.47 31.75 33,455,914 +0.35(+1.11%)
Jan 20, 2023 31.07 31.43 30.96 31.41 61,515,568 +0.76(+2.49%)
Jan 19, 2023 30.36 30.74 30.34 30.64 49,773,712 +0.60(+2.00%)
Jan 18, 2023 30.66 30.74 30.03 30.04 35,194,612 -0.30(-0.99%)
Jan 17, 2023 30.58 30.61 30.28 30.34 49,836,028 -0.68(-2.18%)
Jan 13, 2023 30.70 31.07 30.69 31.02 53,620,396 +0.43(+1.42%)
Jan 12, 2023 30.69 30.69 30.29 30.58 55,271,372 -0.26(-0.85%)
Jan 11, 2023 30.62 30.96 30.49 30.85 42,307,356 +0.31(+1.01%)
Jan 10, 2023 30.29 30.57 30.11 30.54 37,089,188 +0.38(+1.25%)
Jan 09, 2023 30.51 30.56 30.12 30.16 37,826,168 +0.00(+0.00%)
Jan 06, 2023 29.82 30.21 29.56 30.16 40,392,436 +0.08(+0.26%)
Jan 05, 2023 29.67 30.19 29.59 30.08 38,288,200 -0.07(-0.22%)
Jan 04, 2023 29.34 30.15 29.19 30.15 72,507,704 +1.81(+6.38%)
Jan 03, 2023 28.09 28.55 28.07 28.34 42,831,392 +0.99(+3.60%)
Dec 30, 2022 27.55 27.79 27.30 27.36 33,901,440 -0.69(-2.45%)
Dec 29, 2022 27.64 28.05 27.53 28.04 45,755,648 +0.82(+3.02%)
Dec 28, 2022 27.85 27.94 27.22 27.22 48,511,396 -0.93(-3.30%)
Dec 27, 2022 27.45 28.33 27.36 28.15 62,317,512 +1.28(+4.75%)
Dec 23, 2022 27.17 27.24 26.85 26.87 17,912,696 -0.15(-0.57%)
Dec 22, 2022 27.28 27.41 26.81 27.03 26,470,218 -0.16(-0.60%)
Dec 21, 2022 26.68 27.21 26.52 27.19 33,769,148 +0.74(+2.81%)
Dec 20, 2022 26.46 26.80 26.43 26.45 30,359,616 -0.41(-1.51%)
Dec 19, 2022 27.16 27.20 26.82 26.85 22,137,900 -0.15(-0.57%)
Dec 16, 2022 27.13 27.36 27.00 27.01 32,165,002 +0.08(+0.29%)
Dec 15, 2022 27.67 27.92 26.82 26.93 59,514,696 -0.66(-2.38%)
Dec 14, 2022 27.49 27.73 27.36 27.59 44,548,644 +0.17(+0.63%)
Dec 13, 2022 27.95 28.16 27.26 27.41 54,795,692 +0.33(+1.22%)
Dec 12, 2022 27.22 27.24 26.79 27.08 46,192,808 -0.32(-1.17%)
Dec 09, 2022 27.81 27.90 27.39 27.40 43,230,996 -0.14(-0.52%)
Dec 08, 2022 27.43 27.65 27.28 27.55 61,340,984 +0.87(+3.26%)
Dec 07, 2022 26.54 26.86 26.39 26.68 47,893,768 -0.59(-2.15%)
Dec 06, 2022 27.36 27.51 27.05 27.26 44,702,136 +0.34(+1.27%)
Dec 05, 2022 27.42 27.45 26.80 26.92 36,687,408 -0.09(-0.32%)
Dec 02, 2022 26.02 27.16 25.97 27.01 67,017,684 +0.75(+2.85%)
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.