Skip to main content

China Largecap Ishares ETF (NY: FXI )

28.56 -0.45 (-1.55%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 29.02 29.18 28.95 29.01 30,642,104 -0.32(-1.09%)
May 17, 2024 29.17 29.53 29.05 29.33 46,272,676 +0.17(+0.58%)
May 16, 2024 28.71 29.20 28.57 29.16 65,469,168 +0.83(+2.93%)
May 15, 2024 28.28 28.35 28.06 28.33 35,728,300 +0.32(+1.14%)
May 14, 2024 28.03 28.14 27.97 28.01 42,195,752 -0.35(-1.23%)
May 13, 2024 28.13 28.46 28.12 28.36 48,209,848 +0.59(+2.12%)
May 10, 2024 27.92 27.99 27.67 27.77 46,321,556 +0.37(+1.35%)
May 09, 2024 27.33 27.41 27.17 27.40 43,596,164 +0.58(+2.16%)
May 08, 2024 26.59 26.83 26.56 26.82 28,055,384 -0.10(-0.37%)
May 07, 2024 27.00 27.03 26.90 26.92 40,350,896 -0.39(-1.43%)
May 06, 2024 27.40 27.47 27.18 27.31 39,763,792 -0.02(-0.07%)
May 03, 2024 27.26 27.35 27.06 27.33 55,429,892 +0.18(+0.66%)
May 02, 2024 26.46 27.28 26.45 27.15 98,508,848 +1.47(+5.72%)
May 01, 2024 25.62 25.92 25.53 25.68 46,389,120 +0.19(+0.75%)
Apr 30, 2024 25.73 25.79 25.49 25.49 51,946,064 -0.62(-2.37%)
Apr 29, 2024 25.89 26.12 25.83 26.11 36,478,760 +0.24(+0.93%)
Apr 26, 2024 25.92 26.03 25.76 25.87 47,815,284 +0.43(+1.69%)
Apr 25, 2024 25.11 25.46 25.11 25.44 43,134,484 +0.17(+0.67%)
Apr 24, 2024 25.22 25.29 25.11 25.27 44,854,712 +0.47(+1.90%)
Apr 23, 2024 24.60 24.81 24.57 24.80 32,624,056 +0.38(+1.56%)
Apr 22, 2024 24.11 24.43 24.04 24.42 42,051,728 +0.41(+1.71%)
Apr 19, 2024 23.95 24.05 23.90 24.01 32,792,076 -0.07(-0.29%)
Apr 18, 2024 23.97 24.14 23.95 24.08 40,747,920 +0.43(+1.82%)
Apr 17, 2024 23.81 23.82 23.61 23.65 36,301,892 -0.02(-0.08%)
Apr 16, 2024 23.74 23.85 23.61 23.67 47,909,832 -0.25(-1.05%)
Apr 15, 2024 24.22 24.23 23.86 23.92 47,202,160 +0.08(+0.34%)
Apr 12, 2024 24.22 24.22 23.79 23.84 73,616,056 -0.86(-3.48%)
Apr 11, 2024 24.79 24.82 24.53 24.70 33,454,440 +0.23(+0.94%)
Apr 10, 2024 24.52 24.61 24.36 24.47 36,913,384 -0.12(-0.49%)
Apr 09, 2024 24.47 24.60 24.45 24.59 25,838,752 +0.23(+0.94%)
Apr 08, 2024 24.38 24.50 24.34 24.36 24,846,012 +0.17(+0.70%)
Apr 05, 2024 24.19 24.28 24.14 24.19 32,450,908 -0.13(-0.53%)
Apr 04, 2024 24.66 24.68 24.27 24.32 41,161,616 -0.13(-0.53%)
Apr 03, 2024 24.33 24.49 24.26 24.45 29,443,070 -0.15(-0.61%)
Apr 02, 2024 24.55 24.78 24.51 24.60 36,010,224 +0.20(+0.82%)
Apr 01, 2024 24.44 24.59 24.27 24.40 38,572,908 +0.33(+1.37%)
Mar 28, 2024 23.95 24.19 24.09 24.07 33,516,442 +0.26(+1.09%)
Mar 27, 2024 23.64 23.83 23.58 23.81 20,684,460 -0.03(-0.13%)
Mar 26, 2024 23.93 23.96 23.83 23.84 21,297,862 +0.13(+0.55%)
Mar 25, 2024 23.68 23.82 23.66 23.71 19,438,956 +0.03(+0.13%)
Mar 22, 2024 23.69 23.76 23.61 23.68 38,799,852 -0.34(-1.42%)
Mar 21, 2024 24.18 24.21 24.02 24.02 35,385,064 -0.11(-0.46%)
Mar 20, 2024 23.94 24.15 23.88 24.13 33,501,996 +0.22(+0.92%)
Mar 19, 2024 23.88 23.97 23.71 23.91 23,451,456 -0.12(-0.50%)
Mar 18, 2024 24.13 24.16 23.97 24.03 25,821,400 +0.04(+0.17%)
Mar 15, 2024 24.10 24.16 23.98 23.99 36,541,656 -0.15(-0.62%)
Mar 14, 2024 24.39 24.42 24.06 24.14 57,704,836 -0.50(-2.03%)
Mar 13, 2024 24.66 24.89 24.60 24.64 43,982,812 +0.08(+0.33%)
Mar 12, 2024 24.47 24.60 24.39 24.56 47,363,724 +0.52(+2.16%)
Mar 11, 2024 23.85 24.17 23.85 24.04 57,834,320 +0.57(+2.43%)
Mar 08, 2024 23.41 23.55 23.33 23.47 41,080,336 +0.14(+0.60%)
Mar 07, 2024 23.28 23.36 23.19 23.33 36,359,664 -0.20(-0.85%)
Mar 06, 2024 23.68 23.77 23.49 23.53 54,431,096 +0.50(+2.17%)
Mar 05, 2024 23.12 23.25 23.02 23.03 54,546,792 -0.36(-1.54%)
Mar 04, 2024 23.71 23.71 23.33 23.39 51,810,912 -0.53(-2.22%)
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.