Skip to main content

China Largecap Ishares ETF (NY: FXI )

25.97 -0.07 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 26.41 26.48 25.91 26.04 41,490,596 -0.79(-2.94%)
May 26, 2023 26.53 26.91 26.43 26.83 25,207,220 +0.44(+1.67%)
May 25, 2023 26.72 26.73 26.34 26.39 35,347,384 -0.55(-2.04%)
May 24, 2023 27.20 27.26 26.89 26.94 37,985,312 -0.55(-2.00%)
May 23, 2023 27.82 27.90 27.48 27.49 36,727,984 -0.86(-3.03%)
May 22, 2023 28.32 28.61 28.31 28.35 23,552,230 +0.45(+1.61%)
May 19, 2023 27.89 27.96 27.80 27.90 22,401,088 -0.15(-0.53%)
May 18, 2023 28.40 28.43 27.90 28.05 34,715,716 -0.39(-1.37%)
May 17, 2023 28.25 28.48 28.16 28.44 27,488,680 -0.30(-1.04%)
May 16, 2023 28.50 28.82 28.49 28.74 26,744,790 -0.30(-1.03%)
May 15, 2023 28.56 29.06 28.41 29.04 48,126,648 +1.25(+4.50%)
May 12, 2023 28.12 28.13 27.73 27.79 30,844,630 -0.75(-2.63%)
May 11, 2023 28.22 28.57 28.17 28.54 27,593,900 +0.30(+1.06%)
May 10, 2023 28.14 28.34 28.04 28.24 22,425,596 -0.20(-0.70%)
May 09, 2023 28.19 28.47 28.14 28.44 22,820,128 -0.45(-1.56%)
May 08, 2023 29.00 29.01 28.78 28.89 21,775,264 +0.22(+0.77%)
May 05, 2023 28.48 28.72 28.35 28.67 19,372,200 +0.37(+1.31%)
May 04, 2023 28.11 28.39 28.11 28.30 32,222,484 +0.74(+2.69%)
May 03, 2023 27.61 27.75 27.49 27.56 23,905,372 -0.13(-0.47%)
May 02, 2023 27.92 27.93 27.47 27.69 32,573,780 -0.53(-1.88%)
May 01, 2023 28.24 28.46 28.19 28.22 20,397,606 -0.11(-0.39%)
Apr 28, 2023 28.15 28.34 28.07 28.33 20,498,414 +0.14(+0.50%)
Apr 27, 2023 27.89 28.27 27.84 28.19 23,274,846 +0.39(+1.40%)
Apr 26, 2023 28.03 28.08 27.74 27.80 30,506,368 +0.45(+1.65%)
Apr 25, 2023 27.60 27.64 27.28 27.35 42,267,192 -0.76(-2.70%)
Apr 24, 2023 28.24 28.26 28.02 28.11 24,196,978 -0.29(-1.02%)
Apr 21, 2023 28.43 28.50 28.25 28.40 27,016,720 -0.42(-1.46%)
Apr 20, 2023 29.02 29.21 28.73 28.82 23,301,504 -0.19(-0.65%)
Apr 19, 2023 28.97 29.09 28.88 29.01 19,981,228 -0.36(-1.23%)
Apr 18, 2023 29.61 29.66 29.30 29.37 17,825,044 -0.12(-0.41%)
Apr 17, 2023 29.39 29.50 29.25 29.49 30,773,898 +0.78(+2.72%)
Apr 14, 2023 28.93 28.98 28.61 28.71 21,020,154 -0.36(-1.24%)
Apr 13, 2023 29.00 29.13 28.92 29.07 29,610,856 +0.66(+2.32%)
Apr 12, 2023 29.04 29.07 28.33 28.41 44,921,220 -0.80(-2.74%)
Apr 11, 2023 29.46 29.53 29.18 29.21 31,523,804 +0.02(+0.07%)
Apr 10, 2023 29.06 29.20 28.96 29.19 23,139,194 -0.10(-0.34%)
Apr 06, 2023 28.96 29.41 28.89 29.29 29,216,962 +0.36(+1.24%)
Apr 05, 2023 29.20 29.20 28.75 28.93 34,421,768 -0.34(-1.16%)
Apr 04, 2023 29.13 29.35 29.01 29.27 39,702,056 -0.13(-0.44%)
Apr 03, 2023 29.50 29.57 29.30 29.40 27,890,290 -0.13(-0.44%)
Mar 31, 2023 29.68 29.78 29.45 29.53 27,696,428 -0.38(-1.27%)
Mar 30, 2023 29.71 30.01 29.62 29.91 38,116,284 +0.50(+1.70%)
Mar 29, 2023 29.29 29.54 29.09 29.41 31,585,948 +0.01(+0.03%)
Mar 28, 2023 29.07 29.42 28.95 29.40 45,867,836 +1.16(+4.11%)
Mar 27, 2023 28.28 28.36 28.09 28.24 28,464,488 -0.59(-2.05%)
Mar 24, 2023 28.62 28.93 28.62 28.83 19,793,616 -0.12(-0.41%)
Mar 23, 2023 29.01 29.31 28.71 28.95 42,666,668 +0.88(+3.14%)
Mar 22, 2023 28.24 28.48 28.05 28.07 21,816,734 +0.09(+0.32%)
Mar 21, 2023 27.85 28.05 27.76 27.98 30,158,176 +0.39(+1.41%)
Mar 20, 2023 27.38 27.83 27.28 27.59 25,373,838 -0.02(-0.07%)
Mar 17, 2023 27.82 27.89 27.41 27.61 28,444,036 -0.07(-0.25%)
Mar 16, 2023 27.17 27.72 27.15 27.68 30,544,494 +0.35(+1.28%)
Mar 15, 2023 27.26 27.38 26.99 27.33 45,980,120 -0.39(-1.41%)
Mar 14, 2023 27.47 27.77 27.37 27.72 24,377,588 +0.18(+0.65%)
Mar 13, 2023 27.41 27.75 27.34 27.54 45,571,092 +0.17(+0.62%)
Mar 10, 2023 27.34 27.59 27.20 27.37 36,040,984 -0.02(-0.07%)
Mar 09, 2023 27.99 27.99 27.31 27.39 51,521,036 -1.05(-3.69%)
Mar 08, 2023 28.41 28.56 28.34 28.44 24,627,164 -0.31(-1.08%)
Mar 07, 2023 29.11 29.13 28.71 28.75 36,238,808 -0.53(-1.81%)
Mar 06, 2023 29.42 29.65 29.25 29.28 22,498,534 -0.33(-1.11%)
Mar 03, 2023 29.57 29.68 29.49 29.61 19,891,254 -0.04(-0.13%)
Mar 02, 2023 29.08 29.68 29.02 29.65 33,096,930 +0.53(+1.82%)
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.