China Largecap Ishares ETF (NY: FXI )

26.93 +0.73 (+2.81%)
Streaming Delayed Price Updated: 10:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.57 45.64 44.99 45.34 23,271,904 +0.59(+1.33%)
Jan 30, 2018 44.95 44.99 44.59 44.74 26,354,372 -0.75(-1.65%)
Jan 29, 2018 45.56 45.69 45.42 45.49 24,788,266 -0.99(-2.13%)
Jan 26, 2018 46.22 46.48 46.14 46.48 26,185,040 +1.17(+2.58%)
Jan 25, 2018 45.30 45.61 45.04 45.31 22,269,802 -0.61(-1.33%)
Jan 24, 2018 45.98 46.21 45.68 45.92 25,193,870 +0.28(+0.60%)
Jan 23, 2018 45.42 45.66 45.31 45.65 24,838,018 +0.71(+1.57%)
Jan 22, 2018 44.60 44.94 44.56 44.94 15,002,006 +0.25(+0.56%)
Jan 19, 2018 44.35 44.70 44.29 44.69 20,755,318 +0.73(+1.66%)
Jan 18, 2018 43.81 44.02 43.73 43.96 15,512,500 +0.30(+0.69%)
Jan 17, 2018 43.35 43.76 43.32 43.66 18,735,812 +0.79(+1.85%)
Jan 16, 2018 43.16 43.34 42.76 42.87 18,648,482 +0.01(+0.02%)
Jan 12, 2018 42.86 42.86 42.86 0 +0.71(+1.70%)
Jan 11, 2018 41.83 42.14 41.81 42.14 9,684,107 +0.29(+0.70%)
Jan 10, 2018 41.71 41.85 15,722,936 +0.04(+0.10%)
Jan 09, 2018 41.91 41.92 41.72 41.81 15,295,724 -0.12(-0.29%)
Jan 08, 2018 41.71 41.98 41.71 41.93 8,242,472 +0.15(+0.35%)
Jan 05, 2018 41.62 41.79 41.55 41.78 9,424,341 +0.17(+0.41%)
Jan 04, 2018 41.62 41.75 41.53 41.61 13,745,665 +0.14(+0.33%)
Jan 03, 2018 41.19 41.47 41.15 41.47 15,748,539 +0.35(+0.86%)
Jan 02, 2018 40.96 41.13 40.83 41.12 16,601,015 +1.38(+3.47%)
Dec 29, 2017 39.74 39.74 39.74 0 +0.09(+0.22%)
Dec 28, 2017 39.77 39.78 39.54 39.66 10,441,228 +0.33(+0.83%)
Dec 27, 2017 39.44 39.48 39.29 39.33 7,803,969 -0.25(-0.63%)
Dec 26, 2017 39.55 39.63 39.52 39.58 7,294,642 +0.00(+0.00%)
Dec 22, 2017 39.38 39.59 39.31 39.58 7,117,767 +0.23(+0.59%)
Dec 21, 2017 39.16 39.42 39.13 39.35 17,079,038 +0.72(+1.88%)
Dec 20, 2017 38.73 38.79 38.58 38.62 10,524,542 -0.10(-0.26%)
Dec 19, 2017 38.90 38.93 38.66 38.72 14,478,561 -0.08(-0.22%)
Dec 18, 2017 38.70 38.95 38.68 38.81 12,162,242 +0.19(+0.50%)
Dec 15, 2017 38.49 38.68 38.37 38.61 23,191,058 -0.22(-0.57%)
Dec 14, 2017 38.96 39.07 38.82 38.83 17,071,282 -0.36(-0.93%)
Dec 13, 2017 38.99 39.34 38.98 39.20 23,110,492 +0.84(+2.18%)
Dec 12, 2017 38.37 38.43 38.26 38.36 16,127,390 -0.41(-1.04%)
Dec 11, 2017 38.73 38.84 38.64 38.77 10,882,158 +0.33(+0.86%)
Dec 08, 2017 38.43 38.49 38.31 38.44 21,294,156 +0.63(+1.67%)
Dec 07, 2017 37.61 37.90 37.54 37.80 13,689,726 -0.06(-0.16%)
Dec 06, 2017 37.69 37.92 37.57 37.86 24,194,760 -0.86(-2.22%)
Dec 05, 2017 38.70 39.03 38.68 38.72 15,592,843 +0.03(+0.07%)
Dec 04, 2017 39.09 39.17 38.68 38.70 13,306,488 +0.03(+0.09%)
Dec 01, 2017 38.77 38.85 38.31 38.66 23,326,842 -0.30(-0.78%)
Nov 30, 2017 39.17 39.21 38.96 38.97 19,509,744 -0.39(-0.99%)
Nov 29, 2017 39.70 39.71 39.20 39.36 22,783,476 -0.78(-1.96%)
Nov 28, 2017 39.92 40.18 39.78 40.14 21,753,092 +0.33(+0.83%)
Nov 27, 2017 40.06 40.07 39.78 39.81 19,690,070 -0.65(-1.61%)
Nov 24, 2017 40.49 40.61 40.39 40.46 10,213,370 -0.32(-0.79%)
Nov 22, 2017 40.73 40.82 40.60 40.78 14,122,367 +0.08(+0.19%)
Nov 21, 2017 40.62 40.79 40.61 40.71 18,507,534 +1.06(+2.68%)
Nov 20, 2017 39.33 39.74 39.33 39.64 18,054,518 +0.41(+1.03%)
Nov 17, 2017 39.29 39.36 39.22 39.24 19,037,480 -0.19(-0.47%)
Nov 16, 2017 39.32 39.59 39.27 39.42 17,405,536 +0.73(+1.88%)
Nov 15, 2017 38.77 38.88 38.62 38.70 18,710,872 -0.48(-1.23%)
Nov 14, 2017 39.37 39.42 39.06 39.18 13,312,379 -0.46(-1.15%)
Nov 13, 2017 39.54 39.67 39.49 39.64 6,703,426 -0.14(-0.34%)
Nov 10, 2017 39.67 39.79 39.58 39.77 13,189,488 +0.24(+0.60%)
Nov 09, 2017 39.56 39.66 39.20 39.53 20,332,990 +0.04(+0.11%)
Nov 08, 2017 39.42 39.53 39.34 39.49 7,933,239 +0.06(+0.15%)
Nov 07, 2017 39.57 39.60 39.37 39.43 9,819,569 +0.23(+0.58%)
Nov 06, 2017 38.99 39.24 38.94 39.20 8,002,139 +0.14(+0.37%)
Nov 03, 2017 39.12 39.19 38.87 39.06 8,946,923 -0.14(-0.37%)
Nov 02, 2017 39.06 39.22 38.99 39.20 11,863,370 +0.19(+0.48%)
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.