China Largecap Ishares ETF (NY: FXI )

23.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 48,655,828 -0.62(-1.97%)
Feb 01, 2023 31.10 31.51 30.89 31.35 44,722,416 +0.68(+2.23%)
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%)
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.