China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 40.58 40.58 40.58 0 +0.51(+1.26%)
Mar 28, 2018 40.04 40.30 39.66 40.07 32,585,638 -0.35(-0.87%)
Mar 27, 2018 41.09 41.21 40.20 40.43 34,077,288 -0.58(-1.42%)
Mar 26, 2018 40.63 41.08 40.12 41.01 43,187,880 +1.52(+3.85%)
Mar 23, 2018 40.30 40.40 39.46 39.49 53,540,464 -0.99(-2.44%)
Mar 22, 2018 40.88 41.15 40.45 40.48 50,148,244 -1.61(-3.84%)
Mar 21, 2018 41.81 42.33 41.72 42.09 27,796,594 -0.20(-0.47%)
Mar 20, 2018 42.18 42.45 42.12 42.29 23,664,946 +0.57(+1.36%)
Mar 19, 2018 41.96 42.02 41.49 41.72 27,920,656 -0.53(-1.26%)
Mar 16, 2018 42.01 42.30 41.99 42.26 22,681,758 +0.15(+0.37%)
Mar 15, 2018 42.21 42.39 41.89 42.10 24,866,274 +0.26(+0.62%)
Mar 14, 2018 42.15 42.23 41.53 41.84 26,503,828 +0.24(+0.58%)
Mar 13, 2018 42.43 42.47 41.50 41.60 29,161,302 -0.59(-1.40%)
Mar 12, 2018 42.20 42.34 41.96 42.20 20,103,756 +0.09(+0.22%)
Mar 09, 2018 41.52 42.14 41.44 42.10 25,461,142 +1.14(+2.79%)
Mar 08, 2018 41.14 41.17 40.78 40.96 20,767,968 +0.15(+0.38%)
Mar 07, 2018 40.86 40.28 40.80 25,157,964 -0.10(-0.25%)
Mar 06, 2018 41.23 41.29 40.72 40.91 21,841,726 +0.32(+0.78%)
Mar 05, 2018 40.71 40.60 40.59 32,236,166 -0.01(-0.02%)
Mar 02, 2018 39.88 40.71 39.64 40.60 29,998,870 +0.00(+0.00%)
Mar 01, 2018 41.20 41.44 40.17 40.60 47,514,256 +0.03(+0.08%)
Feb 28, 2018 41.32 41.33 40.55 40.56 32,793,462 -0.84(-2.03%)
Feb 27, 2018 42.18 42.34 41.40 41.41 39,565,504 -1.84(-4.25%)
Feb 26, 2018 42.82 43.26 42.63 43.24 16,765,612 +0.55(+1.29%)
Feb 23, 2018 42.55 42.73 42.30 42.69 14,736,131 +0.79(+1.89%)
Feb 22, 2018 41.87 41.90 22,955,140 -0.26(-0.61%)
Feb 21, 2018 42.56 43.11 42.10 42.16 28,278,714 +0.61(+1.47%)
Feb 20, 2018 41.49 41.76 41.44 41.55 30,820,470 -0.86(-2.03%)
Feb 16, 2018 42.41 42.41 42.41 0 +0.01(+0.02%)
Feb 15, 2018 42.67 41.98 42.40 35,188,384 +1.07(+2.60%)
Feb 14, 2018 40.16 41.36 40.16 41.33 38,840,192 +1.22(+3.04%)
Feb 13, 2018 40.22 40.11 21,850,708 +0.00(+0.00%)
Feb 12, 2018 39.83 40.41 39.52 40.11 34,278,368 +0.49(+1.24%)
Feb 09, 2018 39.45 39.93 38.31 39.62 59,266,332 +0.06(+0.15%)
Feb 08, 2018 41.23 41.23 39.56 39.56 66,015,764 -1.73(-4.18%)
Feb 07, 2018 41.75 42.33 41.25 41.29 61,331,780 -2.33(-5.34%)
Feb 06, 2018 41.97 44.16 41.92 43.61 88,174,592 +0.31(+0.71%)
Feb 05, 2018 44.38 44.66 42.64 43.30 69,434,248 -0.57(-1.29%)
Feb 02, 2018 44.70 44.73 43.84 43.87 36,752,616 -0.72(-1.62%)
Feb 01, 2018 44.72 44.91 44.48 44.59 23,371,820 -0.65(-1.44%)
Jan 31, 2018 45.48 45.55 44.89 45.25 23,319,754 +0.59(+1.33%)
Jan 30, 2018 44.86 44.90 44.50 44.65 26,408,560 -0.75(-1.65%)
Jan 29, 2018 45.47 45.59 45.33 45.40 24,839,234 -0.99(-2.13%)
Jan 26, 2018 46.12 46.39 46.04 46.39 26,238,882 +1.17(+2.58%)
Jan 25, 2018 45.20 45.51 44.94 45.22 22,315,594 -0.61(-1.33%)
Jan 24, 2018 45.88 46.12 45.59 45.83 25,245,672 +0.27(+0.60%)
Jan 23, 2018 45.33 45.56 45.22 45.55 24,889,090 +0.70(+1.57%)
Jan 22, 2018 44.51 44.85 44.47 44.85 15,032,853 +0.25(+0.56%)
Jan 19, 2018 44.26 44.61 44.20 44.60 20,797,994 +0.73(+1.66%)
Jan 18, 2018 43.72 43.93 43.64 43.87 15,544,397 +0.30(+0.69%)
Jan 17, 2018 43.26 43.67 43.24 43.57 18,774,336 +0.79(+1.85%)
Jan 16, 2018 43.07 43.25 42.67 42.78 18,686,828 +0.01(+0.02%)
Jan 12, 2018 42.77 42.77 42.77 0 +0.71(+1.70%)
Jan 11, 2018 41.74 42.06 41.72 42.06 9,704,020 +0.29(+0.70%)
Jan 10, 2018 41.63 41.77 15,755,265 +0.04(+0.10%)
Jan 09, 2018 41.83 41.83 41.64 41.72 15,327,175 -0.12(-0.29%)
Jan 08, 2018 41.63 41.90 41.63 41.84 8,259,420 +0.15(+0.35%)
Jan 05, 2018 41.53 41.71 41.46 41.70 9,443,719 +0.17(+0.41%)
Jan 04, 2018 41.53 41.66 41.44 41.53 13,773,929 +0.14(+0.33%)
Jan 03, 2018 41.10 41.39 41.07 41.39 15,780,921 +0.35(+0.86%)
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.