Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.10 +0.29 (+1.22%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 35.06 35.40 34.69 35.36 54,273,584 +0.72(+2.09%)
May 28, 2020 34.85 35.09 34.58 34.63 31,169,986 +0.11(+0.31%)
May 27, 2020 34.69 34.71 34.23 34.53 31,368,462 -0.19(-0.55%)
May 26, 2020 34.98 35.09 34.58 34.72 44,636,496 +0.76(+2.24%)
May 22, 2020 34.13 34.15 33.81 33.96 44,326,496 -0.94(-2.70%)
May 21, 2020 35.15 35.30 34.82 34.90 36,649,684 -0.98(-2.73%)
May 20, 2020 35.91 36.07 35.65 35.88 26,172,436 +0.52(+1.46%)
May 19, 2020 35.58 35.75 35.35 35.36 23,822,952 -0.37(-1.04%)
May 18, 2020 35.31 35.80 35.30 35.73 30,610,228 +1.37(+3.98%)
May 15, 2020 34.27 34.47 34.23 34.36 28,095,784 -0.51(-1.45%)
May 14, 2020 34.42 34.95 34.33 34.87 37,155,972 -0.14(-0.41%)
May 13, 2020 35.38 35.42 34.75 35.01 47,110,136 +0.11(+0.31%)
May 12, 2020 35.23 35.44 34.91 34.91 43,144,608 -0.31(-0.87%)
May 11, 2020 35.20 35.34 35.11 35.21 17,859,774 -0.16(-0.46%)
May 08, 2020 35.14 35.46 35.11 35.38 30,704,232 +0.79(+2.28%)
May 07, 2020 34.70 34.76 34.50 34.59 17,701,090 +0.09(+0.26%)
May 06, 2020 34.79 34.84 34.46 34.50 19,183,444 +0.09(+0.26%)
May 05, 2020 34.41 34.56 34.34 34.41 27,952,372 +0.34(+1.01%)
May 04, 2020 33.81 34.07 33.70 34.06 31,042,368 +0.32(+0.94%)
May 01, 2020 34.25 34.30 33.68 33.75 60,192,536 -1.20(-3.42%)
Apr 30, 2020 35.78 35.98 34.84 34.94 50,234,532 -0.94(-2.62%)
Apr 29, 2020 35.86 36.04 35.77 35.88 22,425,914 +0.57(+1.62%)
Apr 28, 2020 35.88 35.89 35.31 35.31 26,107,796 +0.04(+0.10%)
Apr 27, 2020 35.03 35.30 34.98 35.28 18,672,948 +0.70(+2.02%)
Apr 24, 2020 34.54 34.58 34.31 34.58 14,117,579 +0.34(+1.01%)
Apr 23, 2020 34.52 34.84 34.23 34.24 21,611,220 -0.14(-0.42%)
Apr 22, 2020 34.40 34.43 34.29 34.38 18,692,040 +0.81(+2.43%)
Apr 21, 2020 33.81 33.94 33.56 33.57 28,403,282 -0.92(-2.68%)
Apr 20, 2020 34.52 34.84 34.44 34.49 19,886,990 -0.29(-0.83%)
Apr 17, 2020 34.79 34.83 34.49 34.78 32,475,114 +0.59(+1.72%)
Apr 16, 2020 34.25 34.26 33.99 34.19 22,991,006 +0.14(+0.40%)
Apr 15, 2020 34.13 34.25 33.93 34.06 28,110,530 -0.81(-2.31%)
Apr 14, 2020 34.88 35.00 34.76 34.86 39,605,676 +0.54(+1.58%)
Apr 13, 2020 34.28 34.40 33.96 34.32 23,273,074 +0.03(+0.08%)
Apr 09, 2020 34.64 34.87 34.26 34.29 24,220,936 -0.23(-0.66%)
Apr 08, 2020 34.32 34.62 34.11 34.52 16,262,930 +0.03(+0.08%)
Apr 07, 2020 35.34 35.40 34.33 34.49 31,981,948 -0.11(-0.31%)
Apr 06, 2020 34.25 34.67 34.15 34.60 26,074,964 +1.20(+3.58%)
Apr 03, 2020 33.78 33.90 33.29 33.40 20,863,164 -0.45(-1.34%)
Apr 02, 2020 33.44 33.92 33.33 33.86 36,517,784 +1.25(+3.83%)
Apr 01, 2020 33.40 33.51 32.59 32.61 31,372,022 -1.39(-4.08%)
Mar 31, 2020 33.96 34.32 33.78 33.99 18,857,508 +0.13(+0.37%)
Mar 30, 2020 33.24 33.88 33.06 33.87 24,846,882 +1.18(+3.60%)
Mar 27, 2020 32.83 33.22 32.61 32.69 43,604,448 -2.04(-5.87%)
Mar 26, 2020 33.80 34.77 33.44 34.73 37,598,260 +0.92(+2.73%)
Mar 25, 2020 33.39 34.17 33.11 33.80 36,585,940 +0.51(+1.52%)
Mar 24, 2020 32.94 33.31 32.62 33.29 43,560,760 +2.11(+6.77%)
Mar 23, 2020 31.57 31.63 30.73 31.18 41,929,108 -0.02(-0.06%)
Mar 20, 2020 32.19 32.29 30.93 31.20 56,580,972 +0.58(+1.89%)
Mar 19, 2020 30.42 31.30 29.98 30.62 43,476,024 -0.14(-0.44%)
Mar 18, 2020 30.42 31.29 30.08 30.76 62,002,288 -1.85(-5.67%)
Mar 17, 2020 31.60 32.71 31.16 32.61 45,843,688 +1.90(+6.19%)
Mar 16, 2020 30.68 32.18 30.47 30.70 53,233,328 -3.52(-10.29%)
Mar 13, 2020 34.86 34.89 32.86 34.23 73,087,560 +1.81(+5.59%)
Mar 12, 2020 32.73 33.07 31.96 32.42 86,863,456 -2.72(-7.73%)
Mar 11, 2020 35.40 35.59 35.01 35.13 54,601,860 -1.24(-3.41%)
Mar 10, 2020 36.20 36.43 35.60 36.37 51,621,684 +1.39(+3.96%)
Mar 09, 2020 34.88 35.39 34.42 34.99 63,655,616 -1.47(-4.02%)
Mar 06, 2020 36.45 36.60 36.11 36.45 51,600,528 -0.74(-2.00%)
Mar 05, 2020 37.50 37.61 37.10 37.20 45,157,980 -0.16(-0.44%)
Mar 04, 2020 37.27 37.41 37.12 37.36 33,695,808 +0.40(+1.08%)
Mar 03, 2020 37.11 37.66 36.74 36.96 67,198,184 -0.24(-0.63%)
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.