Skip to main content

China Largecap Ishares ETF (NY: FXI )

23.50 -0.82 (-3.35%)
Streaming Delayed Price Updated: 1:15 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 24.29 24.35 24.21 24.32 41,607,060 +0.41(+1.71%)
Feb 26, 2024 23.96 24.13 23.89 23.91 36,757,212 -0.21(-0.87%)
Feb 23, 2024 24.18 24.24 23.95 24.12 34,499,128 +0.17(+0.71%)
Feb 22, 2024 23.90 23.98 23.70 23.95 45,444,072 +0.36(+1.53%)
Feb 21, 2024 23.54 23.73 23.45 23.59 52,357,704 +0.67(+2.92%)
Feb 20, 2024 23.08 23.18 22.82 22.92 35,428,644 -0.15(-0.65%)
Feb 16, 2024 23.20 23.31 23.07 23.07 70,395,816 +0.31(+1.36%)
Feb 15, 2024 22.63 22.80 22.62 22.76 39,188,780 +0.09(+0.40%)
Feb 14, 2024 22.55 22.68 22.45 22.67 57,001,636 +0.47(+2.12%)
Feb 13, 2024 22.43 22.64 22.10 22.20 55,155,308 -0.52(-2.29%)
Feb 12, 2024 22.47 22.99 22.43 22.72 55,842,240 +0.36(+1.61%)
Feb 09, 2024 22.15 22.38 21.93 22.36 35,139,820 +0.26(+1.18%)
Feb 08, 2024 22.29 22.35 22.10 22.10 57,352,360 -0.52(-2.30%)
Feb 07, 2024 22.58 22.83 22.52 22.62 60,832,340 -0.51(-2.20%)
Feb 06, 2024 22.72 23.16 22.55 23.13 122,007,416 +1.25(+5.71%)
Feb 05, 2024 21.61 21.93 21.54 21.88 46,725,204 +0.47(+2.20%)
Feb 02, 2024 21.45 21.54 21.32 21.41 46,787,008 -0.45(-2.06%)
Feb 01, 2024 21.90 22.01 21.73 21.86 37,120,972 +0.10(+0.46%)
Jan 31, 2024 21.64 22.06 21.63 21.76 45,437,296 -0.17(-0.78%)
Jan 30, 2024 21.89 22.00 21.80 21.93 44,857,172 -0.36(-1.62%)
Jan 29, 2024 22.56 22.59 22.11 22.29 58,745,840 -0.31(-1.37%)
Jan 26, 2024 22.49 22.69 22.44 22.60 27,056,394 -0.15(-0.66%)
Jan 25, 2024 22.97 23.09 22.64 22.75 49,908,956 -0.02(-0.09%)
Jan 24, 2024 22.99 23.02 22.67 22.77 90,673,928 +0.66(+2.99%)
Jan 23, 2024 21.85 22.16 21.84 22.11 104,525,728 +0.97(+4.59%)
Jan 22, 2024 20.93 21.20 20.86 21.14 53,612,292 -0.54(-2.49%)
Jan 19, 2024 21.31 21.76 21.20 21.68 54,982,196 +0.15(+0.70%)
Jan 18, 2024 21.59 21.65 21.46 21.53 42,383,592 +0.08(+0.37%)
Jan 17, 2024 21.24 21.51 21.20 21.45 58,466,636 -0.57(-2.59%)
Jan 16, 2024 22.29 22.29 21.99 22.02 63,415,536 -0.71(-3.12%)
Jan 12, 2024 22.90 23.04 22.73 22.73 35,115,416 -0.10(-0.44%)
Jan 11, 2024 22.80 22.86 22.62 22.83 36,637,736 +0.34(+1.51%)
Jan 10, 2024 22.56 22.59 22.43 22.49 35,940,392 +0.01(+0.04%)
Jan 09, 2024 22.51 22.56 22.44 22.48 43,377,700 -0.46(-2.01%)
Jan 08, 2024 22.72 22.96 22.64 22.94 45,713,784 -0.29(-1.25%)
Jan 05, 2024 23.40 23.45 23.21 23.23 38,718,648 -0.13(-0.56%)
Jan 04, 2024 23.44 23.57 23.34 23.36 40,724,952 -0.31(-1.31%)
Jan 03, 2024 23.28 23.69 23.26 23.67 38,472,248 +0.43(+1.85%)
Jan 02, 2024 23.44 23.47 23.22 23.24 45,894,964 -0.79(-3.29%)
Dec 29, 2023 23.83 24.07 23.82 24.03 30,079,860 +0.15(+0.63%)
Dec 28, 2023 23.73 23.97 23.72 23.88 46,404,376 +0.63(+2.71%)
Dec 27, 2023 23.25 23.35 23.16 23.25 37,615,984 +0.03(+0.13%)
Dec 26, 2023 23.23 23.37 23.08 23.22 26,537,252 +0.17(+0.74%)
Dec 22, 2023 22.88 23.16 22.82 23.05 53,548,148 -0.66(-2.78%)
Dec 21, 2023 23.41 23.72 23.34 23.71 50,684,448 +0.80(+3.49%)
Dec 20, 2023 23.25 23.32 22.91 22.91 50,867,208 -0.68(-2.89%)
Dec 19, 2023 23.41 23.64 23.37 23.59 36,468,628 +0.31(+1.34%)
Dec 18, 2023 23.44 23.44 23.18 23.28 40,195,104 -0.24(-1.04%)
Dec 15, 2023 23.69 23.82 23.52 23.52 38,612,788 -0.05(-0.21%)
Dec 14, 2023 23.22 23.59 23.21 23.57 44,460,204 +0.30(+1.30%)
Dec 13, 2023 23.11 23.27 22.79 23.27 38,510,496 -0.08(-0.33%)
Dec 12, 2023 23.22 23.36 23.08 23.35 35,105,056 +0.16(+0.67%)
Dec 11, 2023 23.00 23.22 22.96 23.19 29,667,870 +0.09(+0.38%)
Dec 08, 2023 23.20 23.27 23.08 23.11 31,983,798 -0.32(-1.37%)
Dec 07, 2023 23.37 23.45 23.30 23.43 22,234,096 +0.08(+0.33%)
Dec 06, 2023 23.52 23.58 23.34 23.35 39,405,384 +0.01(+0.04%)
Dec 05, 2023 23.23 23.39 23.17 23.34 40,997,292 -0.36(-1.52%)
Dec 04, 2023 23.81 23.91 23.68 23.70 40,875,140 -0.57(-2.33%)
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.