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 (%)
Apr 28, 2023 27.15 27.33 27.07 27.32 21,256,570 +0.14(+0.50%)
Apr 27, 2023 26.90 27.26 26.85 27.18 24,135,690 +0.38(+1.40%)
Apr 26, 2023 27.03 27.08 26.75 26.81 31,634,678 +0.43(+1.65%)
Apr 25, 2023 26.62 26.65 26.31 26.37 43,830,488 -0.73(-2.70%)
Apr 24, 2023 27.23 27.25 27.02 27.11 25,091,928 -0.28(-1.02%)
Apr 21, 2023 27.42 27.48 27.24 27.39 28,015,962 -0.41(-1.46%)
Apr 20, 2023 27.98 28.17 27.71 27.79 24,163,334 -0.18(-0.65%)
Apr 19, 2023 27.94 28.05 27.85 27.98 20,720,254 -0.35(-1.23%)
Apr 18, 2023 28.55 28.60 28.25 28.32 18,484,322 -0.12(-0.41%)
Apr 17, 2023 28.34 28.44 28.21 28.44 31,912,104 +0.75(+2.72%)
Apr 14, 2023 27.90 27.95 27.59 27.69 21,797,606 -0.35(-1.24%)
Apr 13, 2023 27.97 28.09 27.89 28.03 30,706,044 +0.64(+2.32%)
Apr 12, 2023 28.00 28.04 27.32 27.40 46,582,680 -0.77(-2.74%)
Apr 11, 2023 28.41 28.48 28.14 28.17 32,689,746 +0.02(+0.07%)
Apr 10, 2023 28.02 28.16 27.93 28.15 23,995,022 -0.10(-0.34%)
Apr 06, 2023 27.93 28.36 27.86 28.25 30,297,582 +0.35(+1.24%)
Apr 05, 2023 28.16 28.16 27.72 27.90 35,694,892 -0.33(-1.16%)
Apr 04, 2023 28.09 28.30 27.98 28.23 41,170,480 -0.13(-0.44%)
Apr 03, 2023 28.45 28.52 28.25 28.35 28,921,842 -0.13(-0.44%)
Mar 31, 2023 28.62 28.72 28.40 28.48 28,720,810 -0.37(-1.27%)
Mar 30, 2023 28.65 28.94 28.56 28.84 39,526,056 +0.48(+1.70%)
Mar 29, 2023 28.25 28.49 28.05 28.36 32,754,188 +0.01(+0.03%)
Mar 28, 2023 28.03 28.37 27.91 28.35 47,564,308 +1.12(+4.11%)
Mar 27, 2023 27.27 27.35 27.09 27.23 29,517,278 -0.57(-2.05%)
Mar 24, 2023 27.60 27.90 27.60 27.80 20,525,704 -0.12(-0.41%)
Mar 23, 2023 27.98 28.26 27.69 27.92 44,244,740 +0.85(+3.13%)
Mar 22, 2023 27.23 27.46 27.05 27.07 22,623,650 +0.09(+0.32%)
Mar 21, 2023 26.86 27.05 26.77 26.98 31,273,608 +0.38(+1.41%)
Mar 20, 2023 26.40 26.84 26.31 26.61 26,312,316 -0.02(-0.07%)
Mar 17, 2023 26.83 26.89 26.43 26.63 29,496,068 -0.07(-0.25%)
Mar 16, 2023 26.20 26.73 26.18 26.69 31,674,214 +0.34(+1.28%)
Mar 15, 2023 26.29 26.40 26.03 26.36 47,680,744 -0.38(-1.41%)
Mar 14, 2023 26.49 26.77 26.39 26.73 25,279,218 +0.17(+0.65%)
Mar 13, 2023 26.43 26.76 26.36 26.56 47,256,588 +0.16(+0.62%)
Mar 10, 2023 26.36 26.61 26.23 26.39 37,374,000 -0.02(-0.07%)
Mar 09, 2023 26.99 26.99 26.34 26.41 53,426,596 -1.01(-3.69%)
Mar 08, 2023 27.40 27.54 27.33 27.43 25,538,026 -0.30(-1.08%)
Mar 07, 2023 28.07 28.09 27.69 27.72 37,579,140 -0.51(-1.81%)
Mar 06, 2023 28.37 28.59 28.21 28.24 23,330,666 -0.32(-1.11%)
Mar 03, 2023 28.52 28.62 28.44 28.55 20,626,954 -0.04(-0.14%)
Mar 02, 2023 28.04 28.62 27.98 28.59 34,321,056 +0.51(+1.82%)
Mar 01, 2023 28.22 28.27 27.96 28.08 54,288,060 +1.12(+4.15%)
Feb 28, 2023 27.02 27.21 26.89 26.96 30,941,988 -0.31(-1.13%)
Feb 27, 2023 27.30 27.33 27.13 27.27 30,372,324 +0.36(+1.33%)
Feb 24, 2023 27.00 27.18 26.76 26.91 48,877,308 -0.84(-3.02%)
Feb 23, 2023 28.33 28.39 27.56 27.75 33,886,460 -0.15(-0.55%)
Feb 22, 2023 28.11 28.20 27.79 27.91 29,260,412 -0.24(-0.86%)
Feb 21, 2023 28.25 28.47 28.12 28.15 30,160,126 -0.33(-1.15%)
Feb 17, 2023 28.55 28.63 28.29 28.48 37,247,624 -0.59(-2.02%)
Feb 16, 2023 28.83 29.25 28.77 29.07 27,920,770 +0.02(+0.07%)
Feb 15, 2023 28.83 29.05 28.76 29.05 31,725,610 -0.23(-0.79%)
Feb 14, 2023 29.07 29.36 28.95 29.28 24,510,050 -0.27(-0.91%)
Feb 13, 2023 29.47 29.67 29.33 29.55 26,905,366 +0.48(+1.66%)
Feb 10, 2023 29.35 29.40 28.90 29.07 44,338,484 -0.85(-2.84%)
Feb 09, 2023 30.14 30.23 29.82 29.91 44,121,684 +0.55(+1.87%)
Feb 08, 2023 29.55 29.60 29.22 29.36 22,223,544 -0.41(-1.39%)
Feb 07, 2023 29.78 29.89 29.41 29.78 27,125,680 +0.25(+0.85%)
Feb 06, 2023 29.32 29.60 29.15 29.53 39,889,376 -0.45(-1.51%)
Feb 03, 2023 30.31 30.46 29.93 29.98 46,874,572 -0.75(-2.45%)
Feb 02, 2023 31.13 31.14 30.61 30.73 48,652,208 -0.62(-1.97%)
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.