Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.27 (+1.11%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 26.49 26.63 26.41 26.51 20,177,316 +0.24(+0.93%)
Jun 29, 2023 26.24 26.35 26.21 26.26 24,964,798 -0.42(-1.57%)
Jun 28, 2023 26.69 26.70 26.51 26.68 17,201,922 -0.22(-0.83%)
Jun 27, 2023 26.78 26.92 26.71 26.91 27,084,808 +0.58(+2.18%)
Jun 26, 2023 26.32 26.53 26.28 26.33 19,355,136 +0.14(+0.52%)
Jun 23, 2023 26.35 26.37 26.09 26.20 29,439,514 -0.56(-2.08%)
Jun 22, 2023 26.72 26.82 26.55 26.75 15,456,594 -0.06(-0.22%)
Jun 21, 2023 26.83 27.03 26.74 26.81 22,091,710 -0.17(-0.61%)
Jun 20, 2023 27.38 27.46 26.92 26.98 53,934,624 -1.21(-4.29%)
Jun 16, 2023 28.51 28.52 28.07 28.18 31,975,546 -0.17(-0.58%)
Jun 15, 2023 28.20 28.35 28.04 28.35 40,567,424 +0.48(+1.73%)
May 08, 2023 27.98 27.98 27.76 27.87 22,572,940 +0.21(+0.77%)
May 05, 2023 27.47 27.71 27.35 27.66 20,081,848 +0.36(+1.31%)
May 04, 2023 27.12 27.39 27.12 27.30 33,402,866 +0.71(+2.68%)
May 03, 2023 26.63 26.76 26.52 26.59 24,781,080 -0.13(-0.47%)
May 02, 2023 26.93 26.94 26.50 26.71 33,767,032 -0.51(-1.88%)
May 01, 2023 27.24 27.45 27.20 27.22 21,144,816 -0.11(-0.39%)
Apr 28, 2023 27.16 27.34 27.08 27.33 21,249,316 +0.14(+0.50%)
Apr 27, 2023 26.90 27.27 26.86 27.19 24,127,456 +0.38(+1.40%)
Apr 26, 2023 27.04 27.09 26.76 26.82 31,623,884 +0.43(+1.65%)
Apr 25, 2023 26.62 26.66 26.32 26.38 43,815,536 -0.73(-2.70%)
Apr 24, 2023 27.24 27.26 27.03 27.12 25,083,368 -0.28(-1.02%)
Apr 21, 2023 27.43 27.49 27.25 27.40 28,006,404 -0.41(-1.46%)
Apr 20, 2023 27.99 28.18 27.71 27.80 24,155,090 -0.18(-0.65%)
Apr 19, 2023 27.95 28.06 27.86 27.98 20,713,186 -0.35(-1.23%)
Apr 18, 2023 28.56 28.61 28.26 28.33 18,478,016 -0.12(-0.41%)
Apr 17, 2023 28.35 28.45 28.22 28.45 31,901,216 +0.75(+2.72%)
Apr 14, 2023 27.91 27.96 27.60 27.70 21,790,170 -0.35(-1.24%)
Apr 13, 2023 27.98 28.10 27.90 28.04 30,695,568 +0.64(+2.32%)
Apr 12, 2023 28.01 28.05 27.33 27.41 46,566,784 -0.77(-2.74%)
Apr 11, 2023 28.42 28.49 28.15 28.18 32,678,592 +0.02(+0.07%)
Apr 10, 2023 28.03 28.17 27.94 28.16 23,986,834 -0.10(-0.34%)
Apr 06, 2023 27.94 28.37 27.87 28.25 30,287,244 +0.35(+1.24%)
Apr 05, 2023 28.17 28.17 27.73 27.91 35,682,716 -0.33(-1.16%)
Apr 04, 2023 28.10 28.31 27.98 28.24 41,156,432 -0.13(-0.44%)
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.