Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.13 +0.94 (+3.59%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 40.12 40.43 39.99 40.19 23,139,664 +0.33(+0.82%)
May 30, 2018 39.62 39.99 39.50 39.87 20,186,850 +0.18(+0.46%)
May 29, 2018 40.17 40.23 39.50 39.68 35,029,964 -0.87(-2.14%)
May 25, 2018 40.55 40.55 40.55 0 -0.09(-0.21%)
May 24, 2018 40.71 40.77 40.25 40.64 16,518,456 -0.25(-0.61%)
May 23, 2018 40.55 40.95 40.48 40.89 21,311,496 -0.45(-1.08%)
May 22, 2018 41.53 41.78 41.30 41.34 18,323,476 -0.22(-0.52%)
May 21, 2018 41.54 41.67 41.39 41.55 13,040,960 +0.34(+0.81%)
May 18, 2018 41.29 41.31 41.08 41.22 14,250,577 +0.09(+0.21%)
May 17, 2018 41.36 41.50 41.04 41.13 20,870,278 -0.70(-1.67%)
May 16, 2018 41.53 41.91 41.50 41.83 21,108,352 +0.68(+1.65%)
May 15, 2018 41.18 41.25 40.95 41.15 25,472,362 -0.71(-1.69%)
May 14, 2018 41.99 42.11 41.79 41.85 20,664,330 +0.40(+0.98%)
May 11, 2018 41.52 41.55 41.29 41.45 28,775,012 +0.12(+0.29%)
May 10, 2018 40.98 41.45 40.94 41.33 33,031,052 +0.52(+1.27%)
May 09, 2018 40.76 40.86 40.50 40.81 29,300,556 +0.39(+0.96%)
May 08, 2018 40.45 40.46 40.11 40.42 23,436,490 +0.59(+1.47%)
May 07, 2018 39.80 40.04 39.77 39.84 15,984,364 -0.22(-0.54%)
May 04, 2018 39.46 40.25 39.40 40.05 25,419,128 +0.08(+0.19%)
May 03, 2018 39.83 40.13 39.29 39.98 39,075,556 -0.26(-0.64%)
May 02, 2018 40.55 40.56 40.16 40.24 20,623,428 -0.11(-0.28%)
May 01, 2018 40.26 40.42 39.80 40.35 29,729,202 -0.04(-0.11%)
Apr 30, 2018 40.90 40.92 40.36 40.39 25,264,436 +0.05(+0.13%)
Apr 27, 2018 40.20 40.41 40.05 40.34 16,134,261 +0.07(+0.17%)
Apr 26, 2018 39.92 40.35 39.83 40.27 25,779,158 +0.18(+0.45%)
Apr 25, 2018 40.15 40.22 39.89 40.09 31,251,302 -0.34(-0.83%)
Apr 24, 2018 40.84 40.98 40.21 40.42 44,409,548 +0.50(+1.25%)
Apr 23, 2018 39.95 40.16 39.79 39.93 13,977,836 -0.03(-0.06%)
Apr 20, 2018 40.17 40.23 39.80 39.95 25,899,950 -0.57(-1.40%)
Apr 19, 2018 40.85 40.85 40.36 40.52 35,263,696 +0.14(+0.34%)
Apr 18, 2018 40.15 40.56 40.10 40.38 29,475,990 -0.09(-0.23%)
Apr 17, 2018 40.19 40.58 40.15 40.48 24,119,142 +0.02(+0.04%)
Apr 16, 2018 40.24 40.48 40.11 40.46 22,448,928 -0.51(-1.24%)
Apr 13, 2018 41.36 41.37 40.82 40.97 24,098,858 -0.55(-1.33%)
Apr 12, 2018 41.30 41.62 41.21 41.52 18,423,594 +0.15(+0.37%)
Apr 11, 2018 41.17 41.57 41.15 41.36 24,122,808 +0.05(+0.12%)
Apr 10, 2018 41.10 41.41 40.95 41.31 32,984,868 +1.27(+3.16%)
Apr 09, 2018 40.12 40.54 39.82 40.05 31,514,790 +0.48(+1.22%)
Apr 06, 2018 39.87 40.31 39.28 39.56 37,801,616 -0.88(-2.17%)
Apr 05, 2018 40.49 40.71 40.33 40.44 21,423,706 +0.09(+0.21%)
Apr 04, 2018 39.17 40.41 39.13 40.36 33,737,796 -0.03(-0.09%)
Apr 03, 2018 40.36 40.45 40.01 40.39 30,109,840 +0.62(+1.56%)
Apr 02, 2018 40.30 40.57 39.34 39.77 35,386,060 -0.89(-2.18%)
Mar 29, 2018 40.66 40.66 40.66 0 +0.51(+1.26%)
Mar 28, 2018 40.12 40.37 39.74 40.15 32,524,380 -0.35(-0.87%)
Mar 27, 2018 41.16 41.29 40.28 40.50 34,013,224 -0.59(-1.42%)
Mar 26, 2018 40.71 41.16 40.19 41.09 43,106,692 +1.52(+3.85%)
Mar 23, 2018 40.37 40.48 39.54 39.56 53,439,812 -0.99(-2.44%)
Mar 22, 2018 40.96 41.23 40.53 40.55 50,053,968 -1.62(-3.84%)
Mar 21, 2018 41.89 42.41 41.80 42.17 27,744,338 -0.20(-0.47%)
Mar 20, 2018 42.26 42.53 42.20 42.37 23,620,458 +0.57(+1.36%)
Mar 19, 2018 42.03 42.09 41.57 41.80 27,868,166 -0.53(-1.26%)
Mar 16, 2018 42.09 42.38 42.06 42.34 22,639,118 +0.15(+0.37%)
Mar 15, 2018 42.29 42.47 41.97 42.18 24,819,526 +0.26(+0.62%)
Mar 14, 2018 42.23 42.31 41.61 41.92 26,454,002 +0.24(+0.58%)
Mar 13, 2018 42.51 42.55 41.58 41.68 29,106,480 -0.59(-1.40%)
Mar 12, 2018 42.28 42.42 42.03 42.28 20,065,962 +0.09(+0.22%)
Mar 09, 2018 41.60 42.22 41.52 42.18 25,413,278 +1.14(+2.79%)
Mar 08, 2018 41.22 41.25 40.86 41.04 20,728,926 +0.16(+0.38%)
Mar 07, 2018 40.93 40.36 40.88 25,110,670 -0.10(-0.25%)
Mar 06, 2018 41.31 41.36 40.79 40.98 21,800,664 +0.32(+0.78%)
Mar 05, 2018 40.79 40.67 40.67 32,175,564 -0.01(-0.02%)
Mar 02, 2018 39.95 40.79 39.72 40.67 29,942,474 +0.00(+0.00%)
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.