Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 30.46 30.54 29.99 30.03 52,918,288 +0.87(+2.97%)
May 27, 2022 29.05 29.16 28.74 29.16 21,946,728 +0.21(+0.72%)
May 26, 2022 28.01 29.03 27.99 28.96 48,815,672 +1.09(+3.92%)
May 25, 2022 27.77 27.98 27.64 27.86 31,711,090 +0.35(+1.27%)
May 24, 2022 27.97 27.98 27.40 27.51 47,827,008 -1.09(-3.82%)
May 23, 2022 28.64 28.68 28.38 28.61 24,946,518 -0.07(-0.23%)
May 20, 2022 28.94 29.12 28.23 28.67 33,327,654 +0.11(+0.40%)
May 19, 2022 28.04 28.70 28.03 28.56 33,574,136 +0.64(+2.30%)
May 18, 2022 28.38 28.58 27.89 27.92 31,002,720 -0.80(-2.79%)
May 17, 2022 28.91 29.06 28.37 28.72 41,335,804 +0.85(+3.04%)
May 16, 2022 27.78 28.07 27.65 27.87 18,984,978 -0.04(-0.14%)
May 13, 2022 27.30 27.93 27.28 27.91 41,933,624 +1.20(+4.48%)
May 12, 2022 26.63 27.07 26.23 26.71 50,111,316 +0.00(+0.00%)
May 11, 2022 27.27 27.58 26.66 26.71 44,957,452 +0.01(+0.04%)
May 10, 2022 27.03 27.08 26.39 26.70 49,128,460 +0.30(+1.14%)
May 09, 2022 26.81 27.06 26.29 26.40 60,721,728 -1.00(-3.65%)
May 06, 2022 27.86 27.96 27.33 27.40 55,302,328 -0.88(-3.10%)
May 05, 2022 28.87 28.99 28.01 28.28 55,423,612 -1.56(-5.24%)
May 04, 2022 29.08 29.87 28.92 29.84 44,572,816 +0.13(+0.44%)
May 03, 2022 29.68 29.87 29.45 29.71 39,778,932 +0.42(+1.45%)
May 02, 2022 29.04 29.39 28.73 29.29 51,894,116 +0.12(+0.42%)
Apr 29, 2022 29.78 29.96 29.11 29.16 70,885,608 +1.17(+4.17%)
Apr 28, 2022 28.04 28.14 27.56 27.99 40,353,468 +0.22(+0.78%)
Apr 27, 2022 27.44 27.99 27.44 27.78 65,234,340 +0.86(+3.19%)
Apr 26, 2022 27.35 27.37 26.91 26.92 40,097,712 -0.58(-2.12%)
Apr 25, 2022 26.99 27.55 26.88 27.50 57,709,192 -0.31(-1.12%)
Apr 22, 2022 28.02 28.59 27.78 27.81 50,810,208 +0.25(+0.92%)
Apr 21, 2022 28.34 28.45 27.51 27.56 54,983,192 -0.84(-2.95%)
Apr 20, 2022 29.11 29.13 28.40 28.40 47,304,328 -0.86(-2.93%)
Apr 19, 2022 29.09 29.30 28.78 29.26 30,960,342 -0.29(-0.99%)
Apr 18, 2022 29.49 29.70 29.20 29.55 36,979,612 -0.27(-0.92%)
Apr 14, 2022 30.10 30.16 29.80 29.82 26,353,464 -0.34(-1.12%)
Apr 13, 2022 29.78 30.24 29.68 30.16 34,896,912 +0.57(+1.94%)
Apr 12, 2022 30.11 30.13 29.54 29.59 43,960,676 -0.11(-0.38%)
Apr 11, 2022 29.88 30.12 29.61 29.70 52,121,612 -0.73(-2.39%)
Apr 08, 2022 30.45 30.72 30.34 30.43 28,153,226 +0.03(+0.09%)
Apr 07, 2022 30.67 30.77 30.19 30.40 36,529,696 -0.46(-1.50%)
Apr 06, 2022 31.09 31.15 30.60 30.86 46,422,752 -0.61(-1.95%)
Apr 05, 2022 32.19 32.20 31.44 31.47 43,205,080 -0.89(-2.74%)
Apr 04, 2022 32.02 32.41 31.84 32.36 43,183,200 +1.07(+3.40%)
Apr 01, 2022 31.57 31.84 31.07 31.29 56,925,700 +1.16(+3.85%)
Mar 31, 2022 30.86 30.89 30.12 30.13 45,367,604 -1.10(-3.53%)
Mar 30, 2022 31.21 31.69 31.16 31.24 47,751,956 -0.17(-0.54%)
Mar 29, 2022 31.53 31.79 31.29 31.41 47,035,552 +0.66(+2.15%)
Mar 28, 2022 30.55 30.84 30.34 30.75 37,614,940 +0.47(+1.56%)
Mar 25, 2022 30.00 30.38 29.86 30.27 36,528,392 -0.46(-1.50%)
Mar 24, 2022 30.63 30.84 30.27 30.74 56,462,208 -0.34(-1.09%)
Mar 23, 2022 30.80 31.74 30.51 31.08 49,757,696 -0.20(-0.63%)
Mar 22, 2022 31.07 31.51 30.90 31.27 53,986,476 +1.32(+4.41%)
Mar 21, 2022 30.01 30.35 29.43 29.95 84,349,248 -1.31(-4.19%)
Mar 18, 2022 29.82 31.57 29.70 31.26 97,430,656 +1.47(+4.93%)
Mar 17, 2022 29.91 29.92 29.08 29.79 85,235,176 -1.14(-3.69%)
Mar 16, 2022 28.50 31.08 28.14 30.93 177,634,064 +5.42(+21.24%)
Mar 15, 2022 24.92 25.89 24.63 25.52 123,784,616 -0.05(-0.18%)
Mar 14, 2022 26.17 26.54 25.51 25.56 93,473,704 -1.84(-6.71%)
Mar 11, 2022 28.80 28.87 27.38 27.40 57,777,312 -1.21(-4.22%)
Mar 10, 2022 29.04 28.61 62,762,368 -1.36(-4.53%)
Mar 09, 2022 29.71 30.01 29.47 29.96 42,901,872 +0.49(+1.66%)
Mar 08, 2022 29.78 30.00 29.22 29.47 66,386,540 -0.42(-1.42%)
Mar 07, 2022 30.37 30.71 29.90 29.90 55,797,644 -1.18(-3.79%)
Mar 04, 2022 31.26 31.57 30.96 31.08 40,493,276 -0.68(-2.14%)
Mar 03, 2022 32.41 32.49 31.71 31.75 40,233,472 -0.83(-2.55%)
Mar 02, 2022 32.83 32.86 32.25 32.58 34,632,588 -0.25(-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.