Indicators

China Largecap Ishares ETF (NY: FXI )

25.87 +0.43 (+1.69%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.07	35.42	34.71	35.37	54,255,064	+0.72(+2.09%)
May 28, 2020	34.86	35.10	34.59	34.65	31,159,352	+0.11(+0.31%)
May 27, 2020	34.70	34.72	34.24	34.54	31,357,760	-0.19(-0.55%)
May 26, 2020	34.99	35.10	34.59	34.73	44,621,264	+0.76(+2.24%)
May 22, 2020	34.14	34.16	33.82	33.97	44,311,372	-0.94(-2.70%)
May 21, 2020	35.16	35.31	34.83	34.91	36,637,180	-0.98(-2.73%)
May 20, 2020	35.92	36.08	35.67	35.89	26,163,506	+0.52(+1.46%)
May 19, 2020	35.59	35.76	35.36	35.37	23,814,824	-0.37(-1.04%)
May 18, 2020	35.33	35.81	35.31	35.74	30,599,784	+1.37(+3.98%)
May 15, 2020	34.28	34.48	34.24	34.37	28,086,198	-0.51(-1.45%)
May 14, 2020	34.43	34.96	34.34	34.88	37,143,296	-0.14(-0.41%)
May 13, 2020	35.39	35.43	34.76	35.03	47,094,064	+0.11(+0.31%)
May 12, 2020	35.24	35.45	34.92	34.92	43,129,888	-0.31(-0.87%)
May 11, 2020	35.21	35.35	35.13	35.23	17,853,680	-0.16(-0.46%)
May 08, 2020	35.15	35.48	35.13	35.39	30,693,756	+0.79(+2.28%)
May 07, 2020	34.71	34.77	34.51	34.60	17,695,052	+0.09(+0.26%)
May 06, 2020	34.80	34.85	34.47	34.51	19,176,898	+0.09(+0.26%)
May 05, 2020	34.42	34.57	34.36	34.42	27,942,834	+0.34(+1.01%)
May 04, 2020	33.82	34.08	33.71	34.08	31,031,776	+0.32(+0.94%)

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.