Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 26.09 26.10 25.75 25.86 25,876,802 +0.26(+1.03%)
Sep 28, 2023 25.44 25.64 25.38 25.60 27,064,098 -0.15(-0.57%)
Sep 27, 2023 25.80 25.82 25.56 25.75 23,839,032 +0.06(+0.23%)
Sep 26, 2023 25.73 25.87 25.62 25.69 31,917,752 -0.36(-1.38%)
Sep 25, 2023 25.87 26.06 26.01 26.05 29,976,188 -0.41(-1.55%)
Sep 22, 2023 26.60 26.60 26.40 26.46 55,171,984 +0.91(+3.55%)
Sep 21, 2023 25.60 25.70 25.55 25.55 33,167,716 -0.57(-2.16%)
Sep 20, 2023 26.29 26.42 26.11 26.12 18,309,404 -0.19(-0.70%)
Sep 19, 2023 26.35 26.46 26.24 26.30 17,409,906 -0.07(-0.26%)
Sep 18, 2023 26.28 26.40 26.14 26.37 25,631,158 -0.13(-0.48%)
Sep 15, 2023 26.58 26.63 26.42 26.50 29,372,008 -0.12(-0.44%)
Sep 14, 2023 26.57 26.72 26.46 26.61 28,328,084 +0.22(+0.85%)
Sep 13, 2023 26.38 26.50 26.32 26.39 23,650,784 -0.22(-0.84%)
Sep 12, 2023 26.43 26.70 26.42 26.61 18,364,542 +0.06(+0.22%)
Sep 11, 2023 26.61 26.72 26.44 26.56 27,779,228 +0.35(+1.34%)
Sep 08, 2023 26.22 26.30 26.02 26.21 33,739,536 -0.04(-0.15%)
Sep 07, 2023 26.38 26.39 26.14 26.24 42,815,964 -0.77(-2.85%)
Sep 06, 2023 26.99 27.27 26.92 27.01 23,388,392 +0.08(+0.29%)
Sep 05, 2023 27.06 27.12 26.83 26.94 45,399,372 -0.40(-1.46%)
Sep 01, 2023 27.17 27.74 27.16 27.34 53,360,360 +0.62(+2.34%)
Aug 31, 2023 26.82 26.86 26.59 26.71 39,712,400 -0.35(-1.30%)
Aug 30, 2023 26.89 27.14 26.88 27.06 35,337,620 -0.19(-0.68%)
Aug 29, 2023 27.04 27.34 26.90 27.25 56,557,356 +0.53(+1.97%)
Aug 28, 2023 26.53 26.84 26.43 26.72 37,444,916 +0.62(+2.39%)
Aug 25, 2023 26.13 26.16 25.79 26.10 37,704,076 -0.05(-0.19%)
Aug 24, 2023 26.28 26.37 26.04 26.15 31,506,978 +0.12(+0.45%)
Aug 23, 2023 25.71 26.12 25.69 26.03 43,778,288 +0.55(+2.14%)
Aug 22, 2023 25.69 25.74 25.38 25.48 27,635,800 -0.01(-0.04%)
Aug 21, 2023 25.30 25.50 25.20 25.49 33,667,152 -0.04(-0.15%)
Aug 18, 2023 25.54 25.70 25.43 25.53 58,875,428 -0.64(-2.46%)
Aug 17, 2023 26.55 26.55 26.13 26.18 33,572,652 +0.19(+0.75%)
Aug 16, 2023 26.06 26.22 25.93 25.98 39,457,736 -0.55(-2.06%)
Aug 15, 2023 26.81 26.81 26.45 26.53 33,074,532 -0.44(-1.63%)
Aug 14, 2023 26.81 27.09 26.66 26.97 32,253,670 -0.25(-0.93%)
Aug 11, 2023 27.38 27.38 27.02 27.22 56,935,360 -0.89(-3.16%)
Aug 10, 2023 28.21 28.60 27.99 28.11 29,614,866 +0.22(+0.80%)
Aug 09, 2023 28.03 28.08 27.64 27.88 24,511,110 +0.12(+0.42%)
Aug 08, 2023 27.64 27.79 27.44 27.77 29,302,776 -0.53(-1.86%)
Aug 07, 2023 28.59 28.59 28.06 28.29 20,817,358 -0.11(-0.38%)
Aug 04, 2023 28.69 28.83 28.37 28.40 35,944,636 -0.41(-1.42%)
Aug 03, 2023 28.58 28.92 28.55 28.81 41,681,780 +0.76(+2.71%)
Aug 02, 2023 28.42 28.43 28.00 28.05 43,778,244 -0.89(-3.07%)
Aug 01, 2023 29.13 29.19 28.88 28.93 35,230,980 -0.72(-2.43%)
Jul 31, 2023 29.33 29.77 29.22 29.66 43,894,500 +0.33(+1.13%)
Jul 28, 2023 28.91 29.32 28.87 29.32 62,965,540 +1.54(+5.54%)
Jul 27, 2023 28.24 28.28 27.73 27.78 31,548,942 -0.46(-1.62%)
Jul 26, 2023 27.76 28.30 27.75 28.24 28,657,632 +0.40(+1.44%)
Jul 25, 2023 28.24 28.32 27.80 27.84 31,761,702 +0.34(+1.24%)
Jul 24, 2023 26.69 27.74 26.62 27.50 44,867,460 +0.58(+2.14%)
Jul 21, 2023 27.12 27.18 26.86 26.93 14,009,301 +0.02(+0.07%)
Jul 20, 2023 26.88 27.01 26.77 26.91 17,271,108 -0.10(-0.36%)
Jul 19, 2023 27.18 27.36 26.99 27.00 30,926,672 +0.18(+0.65%)
Jul 18, 2023 27.03 27.11 26.64 26.83 34,735,400 -0.61(-2.24%)
Jul 17, 2023 27.25 27.50 27.08 27.44 27,606,342 -0.14(-0.49%)
Jul 14, 2023 27.73 27.73 27.50 27.58 28,915,160 -0.50(-1.77%)
Jul 13, 2023 27.77 28.10 27.76 28.08 34,319,952 +0.62(+2.27%)
Jul 12, 2023 27.18 27.51 27.08 27.45 48,421,296 +0.80(+3.00%)
Jul 11, 2023 26.50 26.66 26.29 26.65 22,737,968 +0.18(+0.66%)
Jul 10, 2023 26.20 26.55 26.17 26.48 17,090,334 -0.02(-0.07%)
Jul 07, 2023 26.07 26.65 26.07 26.50 42,808,028 +0.57(+2.18%)
Jul 06, 2023 26.05 26.16 25.83 25.93 37,923,540 -0.77(-2.88%)
Jul 05, 2023 26.75 26.76 26.60 26.70 21,694,342 -0.31(-1.15%)
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.