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 (%)
May 31, 2018 40.12 40.44 39.99 40.20 23,135,676 +0.33(+0.82%)
May 30, 2018 39.62 40.00 39.50 39.87 20,183,370 +0.18(+0.46%)
May 29, 2018 40.17 40.23 39.51 39.69 35,023,928 -0.87(-2.14%)
May 25, 2018 40.56 40.56 40.56 0 -0.09(-0.21%)
May 24, 2018 40.72 40.78 40.26 40.65 16,515,609 -0.25(-0.61%)
May 23, 2018 40.56 40.96 40.48 40.90 21,307,822 -0.45(-1.08%)
May 22, 2018 41.53 41.79 41.31 41.34 18,320,318 -0.22(-0.52%)
May 21, 2018 41.55 41.68 41.40 41.56 13,038,712 +0.34(+0.81%)
May 18, 2018 41.29 41.32 41.09 41.22 14,248,121 +0.09(+0.21%)
May 17, 2018 41.37 41.51 41.05 41.14 20,866,682 -0.70(-1.67%)
May 16, 2018 41.54 41.92 41.51 41.83 21,104,714 +0.68(+1.65%)
May 15, 2018 41.19 41.26 40.96 41.15 25,467,972 -0.71(-1.69%)
May 14, 2018 42.00 42.11 41.80 41.86 20,660,768 +0.40(+0.98%)
May 11, 2018 41.52 41.56 41.30 41.46 28,770,054 +0.12(+0.29%)
May 10, 2018 40.98 41.46 40.95 41.34 33,025,358 +0.52(+1.27%)
May 09, 2018 40.77 40.87 40.51 40.82 29,295,506 +0.39(+0.96%)
May 08, 2018 40.46 40.47 40.11 40.43 23,432,452 +0.59(+1.47%)
May 07, 2018 39.80 40.04 39.78 39.85 15,981,609 -0.22(-0.54%)
May 04, 2018 39.47 40.26 39.41 40.06 25,414,748 +0.08(+0.19%)
May 03, 2018 39.84 40.14 39.30 39.98 39,068,824 -0.26(-0.64%)
May 02, 2018 40.56 40.57 40.16 40.24 20,619,874 -0.11(-0.28%)
May 01, 2018 40.27 40.43 39.80 40.35 29,724,078 -0.04(-0.11%)
Apr 30, 2018 40.91 40.93 40.37 40.40 25,260,082 +0.05(+0.13%)
Apr 27, 2018 40.21 40.41 40.06 40.35 16,131,480 +0.07(+0.17%)
Apr 26, 2018 39.92 40.35 39.84 40.28 25,774,716 +0.18(+0.45%)
Apr 25, 2018 40.16 40.23 39.89 40.10 31,245,916 -0.34(-0.83%)
Apr 24, 2018 40.84 40.99 40.22 40.43 44,401,896 +0.50(+1.25%)
Apr 23, 2018 39.96 40.16 39.79 39.93 13,975,427 -0.03(-0.06%)
Apr 20, 2018 40.17 40.23 39.80 39.96 25,895,486 -0.57(-1.40%)
Apr 19, 2018 40.85 40.85 40.37 40.53 35,257,616 +0.14(+0.34%)
Apr 18, 2018 40.16 40.57 40.10 40.39 29,470,910 -0.09(-0.23%)
Apr 17, 2018 40.20 40.59 40.16 40.48 24,114,984 +0.02(+0.04%)
Apr 16, 2018 40.25 40.48 40.12 40.47 22,445,058 -0.51(-1.24%)
Apr 13, 2018 41.37 41.38 40.83 40.97 24,094,706 -0.55(-1.33%)
Apr 12, 2018 41.31 41.63 41.22 41.52 18,420,418 +0.16(+0.37%)
Apr 11, 2018 41.18 41.57 41.15 41.37 24,118,650 +0.05(+0.12%)
Apr 10, 2018 41.11 41.41 40.96 41.32 32,979,184 +1.27(+3.16%)
Apr 09, 2018 40.13 40.54 39.83 40.05 31,509,360 +0.48(+1.22%)
Apr 06, 2018 39.88 40.32 39.29 39.57 37,795,100 -0.88(-2.17%)
Apr 05, 2018 40.50 40.72 40.33 40.45 21,420,014 +0.09(+0.21%)
Apr 04, 2018 39.17 40.41 39.13 40.36 33,731,980 -0.03(-0.09%)
Apr 03, 2018 40.37 40.46 40.02 40.40 30,104,652 +0.62(+1.56%)
Apr 02, 2018 40.30 40.58 39.35 39.78 35,379,960 -0.89(-2.18%)
Mar 29, 2018 40.66 40.66 40.66 0 +0.51(+1.26%)
Mar 28, 2018 40.12 40.38 39.74 40.16 32,518,774 -0.35(-0.87%)
Mar 27, 2018 41.17 41.29 40.29 40.51 34,007,360 -0.59(-1.42%)
Mar 26, 2018 40.72 41.16 40.20 41.09 43,099,260 +1.52(+3.85%)
Mar 23, 2018 40.38 40.48 39.55 39.57 53,430,604 -0.99(-2.44%)
Mar 22, 2018 40.97 41.24 40.54 40.56 50,045,340 -1.62(-3.84%)
Mar 21, 2018 41.90 42.42 41.81 42.18 27,739,556 -0.20(-0.47%)
Mar 20, 2018 42.27 42.54 42.20 42.38 23,616,388 +0.57(+1.36%)
Mar 19, 2018 42.04 42.10 41.57 41.81 27,863,364 -0.53(-1.26%)
Mar 16, 2018 42.09 42.39 42.07 42.34 22,635,216 +0.15(+0.37%)
Mar 15, 2018 42.30 42.48 41.97 42.19 24,815,250 +0.26(+0.62%)
Mar 14, 2018 42.24 42.32 41.62 41.93 26,449,444 +0.24(+0.58%)
Mar 13, 2018 42.51 42.56 41.59 41.69 29,101,464 -0.59(-1.40%)
Mar 12, 2018 42.28 42.43 42.04 42.28 20,062,504 +0.09(+0.22%)
Mar 09, 2018 41.60 42.22 41.52 42.19 25,408,898 +1.14(+2.79%)
Mar 08, 2018 41.22 41.26 40.86 41.04 20,725,352 +0.15(+0.38%)
Mar 07, 2018 40.94 40.36 40.89 25,106,342 -0.10(-0.25%)
Mar 06, 2018 41.32 41.37 40.80 40.99 21,796,908 +0.32(+0.78%)
Mar 05, 2018 40.79 40.68 40.67 32,170,020 -0.01(-0.02%)
Mar 02, 2018 39.96 40.79 39.73 40.68 29,937,314 +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.