Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.50 +0.33 (+1.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 28.54 28.64 28.32 28.40 28,802,312 -0.37(-1.27%)
Mar 30, 2023 28.57 28.86 28.48 28.76 39,638,220 +0.48(+1.70%)
Mar 29, 2023 28.17 28.41 27.97 28.28 32,847,134 +0.01(+0.03%)
Mar 28, 2023 27.95 28.29 27.83 28.27 47,699,280 +1.12(+4.11%)
Mar 27, 2023 27.19 27.27 27.01 27.16 29,601,038 -0.57(-2.05%)
Mar 24, 2023 27.52 27.82 27.52 27.72 20,583,950 -0.12(-0.41%)
Mar 23, 2023 27.90 28.18 27.61 27.84 44,370,292 +0.85(+3.13%)
Mar 22, 2023 27.16 27.38 26.97 26.99 22,687,848 +0.09(+0.32%)
Mar 21, 2023 26.78 26.97 26.69 26.91 31,362,354 +0.38(+1.41%)
Mar 20, 2023 26.33 26.76 26.23 26.53 26,386,984 -0.02(-0.07%)
Mar 17, 2023 26.75 26.81 26.36 26.55 29,579,770 -0.07(-0.25%)
Mar 16, 2023 26.13 26.66 26.11 26.62 31,764,096 +0.34(+1.28%)
Mar 15, 2023 26.21 26.33 25.95 26.28 47,816,048 -0.38(-1.41%)
Mar 14, 2023 26.42 26.70 26.32 26.66 25,350,954 +0.17(+0.65%)
Mar 13, 2023 26.36 26.68 26.29 26.48 47,390,688 +0.16(+0.62%)
Mar 10, 2023 26.29 26.53 26.15 26.32 37,480,056 -0.02(-0.07%)
Mar 09, 2023 26.92 26.92 26.26 26.34 53,578,204 -1.01(-3.69%)
Mar 08, 2023 27.32 27.46 27.25 27.35 25,610,496 -0.30(-1.08%)
Mar 07, 2023 27.99 28.01 27.61 27.65 37,685,776 -0.51(-1.81%)
Mar 06, 2023 28.29 28.51 28.13 28.16 23,396,872 -0.32(-1.11%)
Mar 03, 2023 28.43 28.54 28.36 28.47 20,685,486 -0.04(-0.14%)
Mar 02, 2023 27.96 28.54 27.91 28.51 34,418,448 +0.51(+1.82%)
Mar 01, 2023 28.14 28.19 27.88 28.00 54,442,116 +1.12(+4.15%)
Feb 28, 2023 26.94 27.14 26.81 26.89 31,029,792 -0.31(-1.13%)
Feb 27, 2023 27.22 27.25 27.05 27.19 30,458,512 +0.36(+1.33%)
Feb 24, 2023 26.92 27.11 26.68 26.84 49,016,008 -0.84(-3.02%)
Feb 23, 2023 28.25 28.31 27.48 27.68 33,982,620 -0.15(-0.55%)
Feb 22, 2023 28.03 28.12 27.71 27.83 29,343,444 -0.24(-0.86%)
Feb 21, 2023 28.17 28.39 28.04 28.07 30,245,712 -0.33(-1.15%)
Feb 17, 2023 28.47 28.55 28.21 28.40 37,353,320 -0.59(-2.02%)
Feb 16, 2023 28.75 29.17 28.68 28.98 28,000,002 +0.02(+0.07%)
Feb 15, 2023 28.75 28.96 28.68 28.96 31,815,638 -0.23(-0.79%)
Feb 14, 2023 28.99 29.28 28.87 29.19 24,579,602 -0.27(-0.91%)
Feb 13, 2023 29.39 29.59 29.24 29.46 26,981,716 +0.48(+1.66%)
Feb 10, 2023 29.27 29.32 28.82 28.98 44,464,304 -0.85(-2.84%)
Feb 09, 2023 30.05 30.15 29.73 29.83 44,246,888 +0.55(+1.87%)
Feb 08, 2023 29.46 29.51 29.14 29.28 22,286,608 -0.41(-1.39%)
Feb 07, 2023 29.69 29.80 29.33 29.69 27,202,656 +0.25(+0.85%)
Feb 06, 2023 29.23 29.51 29.07 29.44 40,002,572 -0.45(-1.51%)
Feb 03, 2023 30.22 30.38 29.84 29.90 47,007,592 -0.75(-2.45%)
Feb 02, 2023 31.04 31.05 30.52 30.65 48,793,900 -0.62(-1.97%)
Feb 01, 2023 31.01 31.43 30.80 31.26 44,849,328 +0.68(+2.23%)
Jan 31, 2023 30.56 30.74 30.37 30.58 40,689,232 -0.19(-0.62%)
Jan 30, 2023 30.97 31.10 30.65 30.77 62,414,540 -1.18(-3.70%)
Jan 27, 2023 32.08 32.09 31.78 31.95 31,890,380 -0.06(-0.18%)
Jan 26, 2023 31.94 32.06 31.74 32.01 35,607,140 +0.41(+1.31%)
Jan 25, 2023 31.44 31.62 31.15 31.60 23,097,840 +0.07(+0.21%)
Jan 24, 2023 31.38 31.61 31.30 31.53 25,133,210 -0.06(-0.18%)
Jan 23, 2023 31.49 31.77 31.31 31.59 33,631,080 +0.35(+1.11%)
Jan 20, 2023 30.91 31.26 30.80 31.24 61,837,648 +0.76(+2.49%)
Jan 19, 2023 30.20 30.58 30.18 30.48 50,034,316 +0.60(+1.99%)
Jan 18, 2023 30.50 30.58 29.88 29.89 35,378,884 -0.30(-0.99%)
Jan 17, 2023 30.43 30.45 30.13 30.18 50,096,956 -0.67(-2.18%)
Jan 13, 2023 30.54 30.91 30.53 30.86 53,901,140 +0.43(+1.42%)
Jan 12, 2023 30.53 30.53 30.13 30.43 55,560,760 -0.26(-0.85%)
Jan 11, 2023 30.46 30.80 30.33 30.68 42,528,868 +0.31(+1.01%)
Jan 10, 2023 30.14 30.41 29.95 30.38 37,283,380 +0.38(+1.25%)
Jan 09, 2023 30.35 30.40 29.96 30.00 38,024,216 +0.00(+0.00%)
Jan 06, 2023 29.67 30.05 29.41 30.00 40,603,920 +0.08(+0.26%)
Jan 05, 2023 29.51 30.03 29.43 29.93 38,488,668 -0.07(-0.22%)
Jan 04, 2023 29.18 29.99 29.04 29.99 72,887,344 +1.80(+6.38%)
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.