China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 30.65 30.82 30.45 30.67 40,574,096 -0.19(-0.63%)
Jan 30, 2023 31.06 31.19 30.74 30.86 62,237,924 -1.19(-3.70%)
Jan 27, 2023 32.17 32.18 31.87 32.04 31,800,140 -0.06(-0.18%)
Jan 26, 2023 32.04 32.15 31.83 32.10 35,506,380 +0.41(+1.31%)
Jan 25, 2023 31.53 31.71 31.23 31.69 23,032,480 +0.07(+0.21%)
Jan 24, 2023 31.47 31.70 31.39 31.62 25,062,090 -0.06(-0.18%)
Jan 23, 2023 31.58 31.86 31.40 31.68 33,535,916 +0.35(+1.11%)
Jan 20, 2023 30.99 31.35 30.89 31.33 61,662,668 +0.76(+2.49%)
Jan 19, 2023 30.29 30.67 30.27 30.57 49,887,548 +0.60(+1.99%)
Jan 18, 2023 30.59 30.67 29.96 29.97 35,278,772 -0.30(-0.99%)
Jan 17, 2023 30.51 30.54 30.21 30.27 49,955,200 -0.68(-2.18%)
Jan 13, 2023 30.63 30.99 30.62 30.95 53,748,616 +0.43(+1.42%)
Jan 12, 2023 30.62 30.62 30.21 30.51 55,403,540 -0.26(-0.85%)
Jan 11, 2023 30.55 30.89 30.42 30.77 42,408,524 +0.31(+1.01%)
Jan 10, 2023 30.22 30.49 30.04 30.46 37,177,880 +0.38(+1.25%)
Jan 09, 2023 30.43 30.48 30.05 30.09 37,916,620 +0.00(+0.00%)
Jan 06, 2023 29.75 30.14 29.49 30.09 40,489,024 +0.08(+0.26%)
Jan 05, 2023 29.60 30.12 29.52 30.01 38,379,760 -0.07(-0.22%)
Jan 04, 2023 29.27 30.08 29.12 30.08 72,681,096 +1.80(+6.38%)
Jan 03, 2023 28.02 28.49 28.00 28.27 42,933,816 +0.98(+3.60%)
Dec 30, 2022 27.48 27.72 27.23 27.29 33,982,508 -0.68(-2.45%)
Dec 29, 2022 27.57 27.98 27.46 27.98 45,865,064 +0.82(+3.02%)
Dec 28, 2022 27.78 27.87 27.16 27.16 48,627,400 -0.93(-3.30%)
Dec 27, 2022 27.39 28.26 27.29 28.08 62,466,532 +1.27(+4.75%)
Dec 23, 2022 27.11 27.17 26.78 26.81 17,955,530 -0.15(-0.57%)
Dec 22, 2022 27.21 27.34 26.75 26.96 26,533,516 -0.16(-0.60%)
Dec 21, 2022 26.62 27.15 26.46 27.13 33,849,900 +0.74(+2.81%)
Dec 20, 2022 26.39 26.73 26.36 26.38 30,432,214 -0.41(-1.51%)
Dec 19, 2022 27.10 27.13 26.76 26.79 22,190,838 -0.15(-0.57%)
Dec 16, 2022 27.07 27.29 26.93 26.94 32,241,916 +0.08(+0.29%)
Dec 15, 2022 27.61 27.85 26.76 26.87 59,657,012 -0.66(-2.38%)
Dec 14, 2022 27.43 27.67 27.29 27.52 44,655,172 +0.17(+0.63%)
Dec 13, 2022 27.88 28.09 27.20 27.35 54,926,724 +0.33(+1.22%)
Dec 12, 2022 27.16 27.18 26.72 27.02 46,303,512 -0.32(-1.17%)
Dec 09, 2022 27.74 27.83 27.32 27.34 43,334,600 -0.14(-0.52%)
Dec 08, 2022 27.37 27.58 27.21 27.48 61,487,988 +0.87(+3.26%)
Dec 07, 2022 26.48 26.79 26.33 26.61 48,008,544 -0.59(-2.15%)
Dec 06, 2022 27.29 27.44 26.98 27.20 44,809,268 +0.34(+1.27%)
Dec 05, 2022 27.36 27.39 26.73 26.86 36,775,328 -0.09(-0.32%)
Dec 02, 2022 25.96 27.10 25.90 26.94 67,178,296 +0.75(+2.85%)
Dec 01, 2022 26.26 26.46 26.05 26.20 55,907,164 -0.40(-1.49%)
Nov 30, 2022 26.20 26.79 26.14 26.59 90,033,520 +1.24(+4.88%)
Nov 29, 2022 25.25 25.47 25.19 25.36 61,383,908 +1.23(+5.09%)
Nov 28, 2022 23.79 24.43 23.77 24.13 33,183,504 +0.21(+0.87%)
Nov 25, 2022 24.04 24.12 23.91 23.92 19,428,594 -0.42(-1.71%)
Nov 23, 2022 24.25 24.42 24.17 24.34 24,579,126 +0.31(+1.30%)
Nov 22, 2022 23.86 24.09 23.77 24.02 29,294,468 -0.24(-0.97%)
Nov 21, 2022 24.33 24.50 24.17 24.26 44,768,652 -0.38(-1.53%)
Nov 18, 2022 24.91 24.92 24.56 24.64 53,693,960 -0.79(-3.12%)
Nov 17, 2022 24.31 25.48 24.30 25.43 54,824,608 +0.59(+2.36%)
Nov 16, 2022 25.17 25.21 24.76 24.85 35,896,172 -0.57(-2.23%)
Nov 15, 2022 25.43 25.62 25.12 25.41 69,115,608 +1.25(+5.16%)
Nov 14, 2022 24.27 24.39 24.03 24.17 43,399,484 +0.13(+0.55%)
Nov 11, 2022 23.89 24.18 23.76 24.03 70,279,376 +1.03(+4.47%)
Nov 10, 2022 22.73 23.05 22.64 23.00 56,952,832 +1.32(+6.10%)
Nov 09, 2022 22.04 22.10 21.67 21.68 52,634,964 -0.93(-4.09%)
Nov 08, 2022 22.47 22.73 22.25 22.61 30,508,654 -0.02(-0.08%)
Nov 07, 2022 22.82 23.01 22.51 22.63 39,682,644 +0.11(+0.50%)
Nov 04, 2022 22.43 22.52 21.92 22.51 87,524,032 +1.59(+7.58%)
Nov 03, 2022 20.40 21.04 20.39 20.93 47,892,192 +0.21(+1.00%)
Nov 02, 2022 20.80 20.72 65,674,624 +0.09(+0.46%)
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.