Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 27.08 27.27 26.95 27.02 30,873,494 -0.31(-1.13%)
Feb 27, 2023 27.36 27.39 27.19 27.33 30,305,092 +0.36(+1.33%)
Feb 24, 2023 27.06 27.24 26.82 26.97 48,769,116 -0.84(-3.02%)
Feb 23, 2023 28.39 28.45 27.62 27.82 33,811,448 -0.15(-0.55%)
Feb 22, 2023 28.17 28.26 27.85 27.97 29,195,640 -0.24(-0.86%)
Feb 21, 2023 28.31 28.53 28.18 28.21 30,093,364 -0.33(-1.15%)
Feb 17, 2023 28.62 28.69 28.36 28.54 37,165,172 -0.59(-2.02%)
Feb 16, 2023 28.90 29.32 28.83 29.13 27,858,966 +0.02(+0.07%)
Feb 15, 2023 28.90 29.11 28.82 29.11 31,655,382 -0.23(-0.79%)
Feb 14, 2023 29.14 29.43 29.01 29.34 24,455,794 -0.27(-0.91%)
Feb 13, 2023 29.54 29.74 29.39 29.61 26,845,808 +0.48(+1.66%)
Feb 10, 2023 29.42 29.47 28.97 29.13 44,240,336 -0.85(-2.84%)
Feb 09, 2023 30.20 30.30 29.88 29.98 44,024,016 +0.55(+1.87%)
Feb 08, 2023 29.61 29.66 29.28 29.43 22,174,350 -0.42(-1.39%)
Feb 07, 2023 29.84 29.95 29.48 29.84 27,065,634 +0.25(+0.85%)
Feb 06, 2023 29.38 29.66 29.22 29.59 39,801,080 -0.45(-1.51%)
Feb 03, 2023 30.38 30.53 29.99 30.05 46,770,812 -0.75(-2.45%)
Feb 02, 2023 31.20 31.21 30.68 30.80 48,548,124 -0.62(-1.97%)
Feb 01, 2023 31.17 31.58 30.96 31.42 44,623,420 +0.69(+2.23%)
Jan 31, 2023 30.71 30.89 30.52 30.73 40,484,280 -0.19(-0.63%)
Jan 30, 2023 31.13 31.26 30.81 30.93 62,100,156 -1.19(-3.70%)
Jan 27, 2023 32.24 32.26 31.94 32.12 31,729,746 -0.06(-0.18%)
Jan 26, 2023 32.11 32.22 31.90 32.17 35,427,784 +0.42(+1.31%)
Jan 25, 2023 31.60 31.78 31.30 31.76 22,981,496 +0.07(+0.21%)
Jan 24, 2023 31.54 31.77 31.46 31.69 25,006,614 -0.06(-0.18%)
Jan 23, 2023 31.65 31.93 31.47 31.75 33,461,680 +0.35(+1.11%)
Jan 20, 2023 31.06 31.42 30.96 31.40 61,526,172 +0.76(+2.49%)
Jan 19, 2023 30.36 30.73 30.34 30.64 49,777,116 +0.60(+1.99%)
Jan 18, 2023 30.66 30.73 30.03 30.04 35,200,680 -0.30(-0.99%)
Jan 17, 2023 30.58 30.60 30.28 30.34 49,844,616 -0.68(-2.18%)
Jan 13, 2023 30.70 31.06 30.69 31.01 53,629,640 +0.43(+1.42%)
Jan 12, 2023 30.69 30.69 30.28 30.58 55,280,896 -0.26(-0.85%)
Jan 11, 2023 30.62 30.96 30.48 30.84 42,314,648 +0.31(+1.01%)
Jan 10, 2023 30.29 30.56 30.11 30.53 37,095,580 +0.38(+1.25%)
Jan 09, 2023 30.50 30.55 30.12 30.15 37,832,688 +0.00(+0.00%)
Jan 06, 2023 29.82 30.20 29.56 30.15 40,399,400 +0.08(+0.26%)
Jan 05, 2023 29.66 30.18 29.58 30.08 38,294,800 -0.07(-0.22%)
Jan 04, 2023 29.33 30.14 29.18 30.14 72,520,208 +1.81(+6.38%)
Jan 03, 2023 28.09 28.55 28.07 28.34 42,838,776 +0.99(+3.60%)
Dec 30, 2022 27.54 27.78 27.29 27.35 33,907,284 -0.69(-2.45%)
Dec 29, 2022 27.63 28.04 27.53 28.04 45,763,536 +0.82(+3.02%)
Dec 28, 2022 27.84 27.93 27.22 27.22 48,519,756 -0.93(-3.30%)
Dec 27, 2022 27.45 28.32 27.35 28.14 62,328,256 +1.28(+4.75%)
Dec 23, 2022 27.17 27.24 26.84 26.87 17,915,784 -0.15(-0.57%)
Dec 22, 2022 27.27 27.40 26.81 27.02 26,474,782 -0.16(-0.60%)
Dec 21, 2022 26.67 27.21 26.52 27.19 33,774,972 +0.74(+2.81%)
Dec 20, 2022 26.45 26.79 26.42 26.44 30,364,850 -0.41(-1.51%)
Dec 19, 2022 27.16 27.19 26.82 26.85 22,141,716 -0.15(-0.57%)
Dec 16, 2022 27.13 27.35 26.99 27.00 32,170,546 +0.08(+0.29%)
Dec 15, 2022 27.67 27.91 26.81 26.93 59,524,956 -0.66(-2.38%)
Dec 14, 2022 27.49 27.73 27.35 27.58 44,556,320 +0.17(+0.63%)
Dec 13, 2022 27.94 28.15 27.26 27.41 54,805,140 +0.33(+1.22%)
Dec 12, 2022 27.22 27.24 26.78 27.08 46,200,768 -0.32(-1.17%)
Dec 09, 2022 27.81 27.90 27.38 27.40 43,238,444 -0.14(-0.52%)
Dec 08, 2022 27.43 27.65 27.27 27.54 61,351,552 +0.87(+3.26%)
Dec 07, 2022 26.54 26.85 26.39 26.67 47,902,020 -0.59(-2.15%)
Dec 06, 2022 27.35 27.50 27.04 27.26 44,709,840 +0.34(+1.27%)
Dec 05, 2022 27.42 27.45 26.79 26.92 36,693,728 -0.09(-0.32%)
Dec 02, 2022 26.02 27.16 25.96 27.00 67,029,232 +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.