Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 35.68 35.92 35.65 35.59 42,070,488 -0.20(-0.55%)
Nov 29, 2021 36.19 36.20 35.68 35.78 27,268,658 -0.34(-0.95%)
Nov 26, 2021 36.29 36.36 35.88 36.13 36,418,340 -1.04(-2.81%)
Nov 24, 2021 36.91 37.21 36.76 37.17 21,011,128 +0.10(+0.28%)
Nov 23, 2021 37.24 37.44 36.95 37.07 23,934,326 -0.20(-0.53%)
Nov 22, 2021 37.61 37.69 37.08 37.27 25,699,882 -0.48(-1.28%)
Nov 19, 2021 37.74 38.07 37.68 37.75 20,039,988 +0.22(+0.60%)
Nov 18, 2021 37.75 37.61 37.50 37.53 38,622,492 -0.83(-2.16%)
Nov 17, 2021 38.92 38.92 38.28 38.36 24,932,844 -0.44(-1.13%)
Nov 16, 2021 38.84 38.95 38.56 38.79 29,908,662 +0.48(+1.26%)
Nov 15, 2021 38.64 38.64 38.31 38.31 26,485,670 -0.29(-0.75%)
Nov 12, 2021 38.32 38.64 38.24 38.60 28,551,646 +0.02(+0.05%)
Nov 11, 2021 38.05 38.59 37.96 38.58 60,848,776 +1.21(+3.24%)
Nov 10, 2021 37.12 37.37 32,036,350 +0.60(+1.62%)
Nov 09, 2021 36.88 37.13 36.67 36.77 31,926,310 -0.30(-0.80%)
Nov 08, 2021 36.98 37.11 36.83 37.07 28,500,392 +0.41(+1.12%)
Nov 05, 2021 37.21 37.25 36.59 36.66 28,983,656 -0.65(-1.75%)
Nov 04, 2021 37.76 37.78 37.26 37.31 23,064,892 -0.22(-0.60%)
Nov 03, 2021 37.35 37.58 37.16 37.54 25,922,818 +0.32(+0.85%)
Nov 02, 2021 37.53 37.53 37.17 37.22 35,753,264 -1.04(-2.73%)
Nov 01, 2021 37.50 38.28 38.03 38.26 27,980,560 +0.68(+1.81%)
Oct 29, 2021 37.88 37.96 37.43 37.58 31,110,560 -0.72(-1.87%)
Oct 28, 2021 38.09 38.33 37.86 38.30 26,324,096 +0.08(+0.22%)
Oct 27, 2021 38.22 38.61 38.19 38.22 28,272,162 -0.44(-1.13%)
Oct 26, 2021 39.25 38.65 32,606,600 -0.79(-2.01%)
Oct 25, 2021 39.46 39.50 39.20 39.45 16,277,879 +0.12(+0.31%)
Oct 22, 2021 39.50 39.79 39.19 39.32 17,682,248 +0.05(+0.12%)
Oct 21, 2021 39.17 39.37 39.08 39.28 17,853,970 -0.04(-0.09%)
Oct 20, 2021 39.53 39.56 39.12 39.32 22,229,830 +0.07(+0.19%)
Oct 19, 2021 38.72 39.27 38.64 39.24 36,507,684 +1.09(+2.86%)
Oct 18, 2021 37.93 38.29 37.89 38.15 19,107,608 +0.22(+0.59%)
Oct 15, 2021 37.73 38.09 37.61 37.93 27,556,156 +0.36(+0.97%)
Oct 14, 2021 37.66 37.79 37.28 37.56 28,974,902 -0.18(-0.47%)
Oct 13, 2021 37.40 37.80 37.40 37.74 28,731,730 +0.75(+2.02%)
Oct 12, 2021 37.29 37.44 36.96 37.00 24,004,146 -0.20(-0.55%)
Oct 11, 2021 37.80 37.85 37.18 37.20 25,782,586 -0.03(-0.07%)
Oct 08, 2021 36.99 37.32 36.88 37.23 23,612,150 +0.35(+0.96%)
Oct 07, 2021 36.34 37.00 36.30 36.87 44,052,720 +1.44(+4.08%)
Oct 06, 2021 35.00 35.48 34.93 35.43 21,452,100 -0.16(-0.45%)
Oct 05, 2021 35.32 35.73 35.30 35.59 26,092,390 +0.49(+1.41%)
Oct 04, 2021 35.46 35.46 34.90 35.09 31,518,926 -0.89(-2.49%)
Oct 01, 2021 36.19 36.36 35.67 35.99 29,439,212 -0.29(-0.80%)
Sep 30, 2021 36.22 36.53 36.22 36.28 24,756,658 +0.34(+0.96%)
Sep 29, 2021 36.31 36.45 35.91 35.93 17,112,194 -0.26(-0.72%)
Sep 28, 2021 36.37 36.49 36.01 36.19 23,675,630 +0.05(+0.13%)
Sep 27, 2021 35.81 36.21 35.59 36.15 23,373,230 +0.51(+1.44%)
Sep 24, 2021 35.85 35.90 35.61 35.63 26,838,250 -0.76(-2.10%)
Sep 23, 2021 36.34 36.45 36.21 36.40 31,618,206 -0.31(-0.84%)
Sep 22, 2021 36.43 37.07 36.43 36.71 45,759,264 +0.69(+1.91%)
Sep 21, 2021 35.93 36.09 35.82 36.02 32,740,550 +0.44(+1.23%)
Sep 20, 2021 35.96 36.11 35.28 35.58 56,500,088 -1.62(-4.36%)
Sep 17, 2021 37.27 37.35 37.02 37.20 25,652,016 +0.23(+0.63%)
Sep 16, 2021 36.85 37.06 36.67 36.97 27,421,892 -0.55(-1.47%)
Sep 15, 2021 37.33 37.55 37.12 37.52 27,269,138 -0.26(-0.69%)
Sep 14, 2021 38.07 38.09 37.74 37.78 30,796,580 -0.88(-2.27%)
Sep 13, 2021 38.65 38.80 38.39 38.65 19,340,470 -0.08(-0.22%)
Sep 10, 2021 39.21 39.28 38.71 38.74 20,285,872 -0.03(-0.07%)
Sep 09, 2021 38.52 38.86 38.41 38.77 25,680,932 -0.36(-0.93%)
Sep 08, 2021 39.50 39.52 39.03 39.13 22,999,386 -0.43(-1.08%)
Sep 07, 2021 39.27 39.65 39.24 39.56 31,329,092 +0.91(+2.36%)
Sep 03, 2021 38.51 38.72 38.46 38.64 11,122,313 +0.07(+0.17%)
Sep 02, 2021 38.91 38.91 38.54 38.58 18,022,028 -0.42(-1.08%)
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.