Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.15 +0.02 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 30.46 30.53 29.99 30.02 52,927,408 +0.87(+2.97%)
May 27, 2022 29.04 29.16 28.73 29.16 21,950,510 +0.21(+0.72%)
May 26, 2022 28.01 29.03 27.99 28.95 48,824,084 +1.09(+3.92%)
May 25, 2022 27.76 27.97 27.63 27.86 31,716,556 +0.35(+1.27%)
May 24, 2022 27.96 27.98 27.40 27.51 47,835,252 -1.09(-3.82%)
May 23, 2022 28.64 28.68 28.38 28.60 24,950,818 -0.07(-0.23%)
May 20, 2022 28.93 29.11 28.23 28.67 33,333,398 +0.11(+0.40%)
May 19, 2022 28.04 28.69 28.03 28.55 33,579,924 +0.64(+2.30%)
May 18, 2022 28.38 28.57 27.89 27.91 31,008,064 -0.80(-2.79%)
May 17, 2022 28.90 29.05 28.37 28.71 41,342,928 +0.85(+3.04%)
May 16, 2022 27.77 28.06 27.65 27.87 18,988,250 -0.04(-0.14%)
May 13, 2022 27.29 27.92 27.27 27.90 41,940,852 +1.20(+4.48%)
May 12, 2022 26.62 27.06 26.23 26.71 50,119,952 +0.00(+0.00%)
May 11, 2022 27.26 27.57 26.65 26.71 44,965,200 +0.01(+0.04%)
May 10, 2022 27.03 27.08 26.38 26.70 49,136,924 +0.30(+1.14%)
May 09, 2022 26.80 27.06 26.28 26.40 60,732,196 -1.00(-3.65%)
May 06, 2022 27.86 27.95 27.33 27.40 55,311,860 -0.88(-3.10%)
May 05, 2022 28.87 28.99 28.00 28.27 55,433,164 -1.56(-5.24%)
May 04, 2022 29.07 29.86 28.91 29.84 44,580,500 +0.13(+0.44%)
May 03, 2022 29.68 29.86 29.45 29.70 39,785,788 +0.42(+1.45%)
May 02, 2022 29.04 29.38 28.72 29.28 51,903,060 +0.12(+0.42%)
Apr 29, 2022 29.77 29.96 29.10 29.16 70,897,824 +1.17(+4.18%)
Apr 28, 2022 28.04 28.13 27.55 27.99 40,360,424 +0.22(+0.78%)
Apr 27, 2022 27.43 27.99 27.43 27.77 65,245,584 +0.86(+3.19%)
Apr 26, 2022 27.35 27.37 26.91 26.91 40,104,624 -0.58(-2.12%)
Apr 25, 2022 26.98 27.55 26.88 27.50 57,719,136 -0.31(-1.12%)
Apr 22, 2022 28.02 28.58 27.77 27.81 50,818,968 +0.25(+0.92%)
Apr 21, 2022 28.34 28.44 27.50 27.56 54,992,668 -0.84(-2.95%)
Apr 20, 2022 29.10 29.13 28.39 28.39 47,312,480 -0.86(-2.93%)
Apr 19, 2022 29.08 29.30 28.77 29.25 30,965,678 -0.29(-0.99%)
Apr 18, 2022 29.49 29.69 29.20 29.54 36,985,988 -0.27(-0.92%)
Apr 14, 2022 30.09 30.15 29.80 29.82 26,358,006 -0.34(-1.13%)
Apr 13, 2022 29.77 30.23 29.68 30.16 34,902,924 +0.57(+1.94%)
Apr 12, 2022 30.10 30.13 29.53 29.58 43,968,256 -0.11(-0.38%)
Apr 11, 2022 29.87 30.12 29.61 29.69 52,130,596 -0.73(-2.39%)
Apr 08, 2022 30.45 30.72 30.34 30.42 28,158,080 +0.03(+0.09%)
Apr 07, 2022 30.67 30.76 30.19 30.39 36,535,992 -0.46(-1.50%)
Apr 06, 2022 31.08 31.15 30.59 30.85 46,430,752 -0.61(-1.95%)
Apr 05, 2022 32.18 32.19 31.44 31.47 43,212,524 -0.89(-2.74%)
Apr 04, 2022 32.01 32.41 31.83 32.35 43,190,644 +1.06(+3.40%)
Apr 01, 2022 31.56 31.83 31.06 31.29 56,935,512 +1.16(+3.85%)
Mar 31, 2022 30.85 30.88 30.12 30.13 45,375,420 -1.10(-3.53%)
Mar 30, 2022 31.20 31.68 31.16 31.23 47,760,188 -0.17(-0.54%)
Mar 29, 2022 31.52 31.79 31.29 31.40 47,043,660 +0.66(+2.15%)
Mar 28, 2022 30.54 30.84 30.34 30.74 37,621,424 +0.47(+1.56%)
Mar 25, 2022 30.00 30.37 29.86 30.27 36,534,688 -0.46(-1.50%)
Mar 24, 2022 30.63 30.84 30.26 30.73 56,471,940 -0.34(-1.09%)
Mar 23, 2022 30.80 31.74 30.51 31.07 49,766,272 -0.20(-0.63%)
Mar 22, 2022 31.06 31.50 30.89 31.27 53,995,784 +1.32(+4.41%)
Mar 21, 2022 30.01 30.35 29.43 29.95 84,363,784 -1.31(-4.19%)
Mar 18, 2022 29.82 31.56 29.70 31.26 97,447,448 +1.47(+4.94%)
Mar 17, 2022 29.90 29.91 29.07 29.79 85,249,864 -1.14(-3.69%)
Mar 16, 2022 28.50 31.07 28.14 30.93 177,664,672 +5.42(+21.24%)
Mar 15, 2022 24.92 25.89 24.62 25.51 123,805,952 -0.05(-0.18%)
Mar 14, 2022 26.17 26.54 25.50 25.56 93,489,816 -1.84(-6.71%)
Mar 11, 2022 28.80 28.87 27.38 27.40 57,787,268 -1.21(-4.22%)
Mar 10, 2022 29.04 28.60 62,773,184 -1.36(-4.53%)
Mar 09, 2022 29.70 30.01 29.47 29.96 42,909,268 +0.49(+1.66%)
Mar 08, 2022 29.77 30.00 29.21 29.47 66,397,980 -0.42(-1.42%)
Mar 07, 2022 30.36 30.70 29.89 29.89 55,807,260 -1.18(-3.79%)
Mar 04, 2022 31.26 31.56 30.95 31.07 40,500,252 -0.68(-2.14%)
Mar 03, 2022 32.40 32.48 31.70 31.75 40,240,404 -0.83(-2.55%)
Mar 02, 2022 32.82 32.85 32.25 32.58 34,638,560 -0.24(-0.75%)
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.