China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.56 45.63 44.98 45.33 23,275,914 +0.59(+1.33%)
Jan 30, 2018 44.94 44.98 44.58 44.74 26,358,914 -0.75(-1.65%)
Jan 29, 2018 45.55 45.68 45.42 45.49 24,792,538 -0.99(-2.13%)
Jan 26, 2018 46.21 46.48 46.13 46.48 26,189,554 +1.17(+2.58%)
Jan 25, 2018 45.29 45.60 45.03 45.30 22,273,642 -0.61(-1.33%)
Jan 24, 2018 45.97 46.20 45.67 45.92 25,198,212 +0.28(+0.60%)
Jan 23, 2018 45.42 45.65 45.30 45.64 24,842,300 +0.71(+1.57%)
Jan 22, 2018 44.59 44.93 44.56 44.93 15,004,592 +0.25(+0.56%)
Jan 19, 2018 44.34 44.69 44.28 44.69 20,758,896 +0.73(+1.66%)
Jan 18, 2018 43.81 44.01 43.72 43.95 15,515,174 +0.30(+0.69%)
Jan 17, 2018 43.34 43.76 43.32 43.65 18,739,042 +0.79(+1.85%)
Jan 16, 2018 43.15 43.33 42.75 42.86 18,651,698 +0.01(+0.02%)
Jan 12, 2018 42.85 42.85 42.85 0 +0.71(+1.70%)
Jan 11, 2018 41.82 42.14 41.80 42.14 9,685,777 +0.29(+0.70%)
Jan 10, 2018 41.71 41.84 15,725,646 +0.04(+0.10%)
Jan 09, 2018 41.91 41.91 41.72 41.80 15,298,361 -0.12(-0.29%)
Jan 08, 2018 41.71 41.97 41.71 41.92 8,243,893 +0.15(+0.35%)
Jan 05, 2018 41.61 41.78 41.54 41.78 9,425,965 +0.17(+0.41%)
Jan 04, 2018 41.61 41.74 41.52 41.60 13,748,035 +0.14(+0.33%)
Jan 03, 2018 41.18 41.47 41.15 41.47 15,751,254 +0.35(+0.86%)
Jan 02, 2018 40.95 41.12 40.82 41.11 16,603,876 +1.38(+3.47%)
Dec 29, 2017 39.74 39.74 39.74 0 +0.09(+0.22%)
Dec 28, 2017 39.76 39.77 39.53 39.65 10,443,028 +0.33(+0.83%)
Dec 27, 2017 39.44 39.47 39.28 39.32 7,805,315 -0.25(-0.63%)
Dec 26, 2017 39.55 39.62 39.51 39.57 7,295,899 +0.00(+0.00%)
Dec 22, 2017 39.37 39.58 39.31 39.57 7,118,994 +0.23(+0.59%)
Dec 21, 2017 39.15 39.41 39.12 39.34 17,081,982 +0.72(+1.88%)
Dec 20, 2017 38.73 38.78 38.57 38.62 10,526,355 -0.10(-0.26%)
Dec 19, 2017 38.89 38.92 38.66 38.72 14,481,055 -0.08(-0.22%)
Dec 18, 2017 38.69 38.94 38.67 38.80 12,164,337 +0.19(+0.50%)
Dec 15, 2017 38.48 38.67 38.36 38.61 23,195,054 -0.22(-0.57%)
Dec 14, 2017 38.95 39.06 38.82 38.83 17,074,224 -0.36(-0.93%)
Dec 13, 2017 38.99 39.33 38.97 39.19 23,114,472 +0.84(+2.18%)
Dec 12, 2017 38.36 38.42 38.25 38.35 16,130,169 -0.41(-1.05%)
Dec 11, 2017 38.73 38.84 38.63 38.76 10,884,032 +0.33(+0.86%)
Dec 08, 2017 38.42 38.48 38.30 38.43 21,297,824 +0.63(+1.67%)
Dec 07, 2017 37.60 37.90 37.54 37.80 13,692,084 -0.06(-0.16%)
Dec 06, 2017 37.68 37.92 37.56 37.86 24,198,928 -0.86(-2.22%)
Dec 05, 2017 38.69 39.02 38.67 38.72 15,595,529 +0.03(+0.07%)
Dec 04, 2017 39.08 39.16 38.67 38.69 13,308,781 +0.03(+0.09%)
Dec 01, 2017 38.76 38.84 38.30 38.66 23,330,860 -0.30(-0.78%)
Nov 30, 2017 39.16 39.21 38.95 38.96 19,513,104 -0.39(-0.99%)
Nov 29, 2017 39.70 39.70 39.19 39.35 22,787,400 -0.78(-1.96%)
Nov 28, 2017 39.92 40.18 39.77 40.13 21,756,840 +0.33(+0.83%)
Nov 27, 2017 40.05 40.07 39.78 39.81 19,693,462 -0.65(-1.61%)
Nov 24, 2017 40.48 40.60 40.39 40.46 10,215,130 -0.32(-0.79%)
Nov 22, 2017 40.73 40.81 40.59 40.78 14,124,800 +0.08(+0.19%)
Nov 21, 2017 40.62 40.78 40.60 40.70 18,510,724 +1.06(+2.68%)
Nov 20, 2017 39.32 39.73 39.32 39.64 18,057,628 +0.41(+1.03%)
Nov 17, 2017 39.29 39.35 39.21 39.23 19,040,760 -0.19(-0.47%)
Nov 16, 2017 39.32 39.58 39.27 39.42 17,408,534 +0.73(+1.88%)
Nov 15, 2017 38.77 38.88 38.62 38.69 18,714,094 -0.48(-1.23%)
Nov 14, 2017 39.37 39.41 39.05 39.17 13,314,673 -0.46(-1.15%)
Nov 13, 2017 39.54 39.66 39.48 39.63 6,704,581 -0.13(-0.34%)
Nov 10, 2017 39.66 39.78 39.57 39.76 13,191,760 +0.24(+0.60%)
Nov 09, 2017 39.55 39.66 39.19 39.53 20,336,492 +0.04(+0.11%)
Nov 08, 2017 39.42 39.52 39.33 39.48 7,934,606 +0.06(+0.15%)
Nov 07, 2017 39.56 39.59 39.36 39.43 9,821,261 +0.23(+0.58%)
Nov 06, 2017 38.98 39.24 38.94 39.20 8,003,518 +0.14(+0.37%)
Nov 03, 2017 39.11 39.19 38.86 39.05 8,948,464 -0.14(-0.37%)
Nov 02, 2017 39.05 39.21 38.98 39.20 11,865,414 +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.