Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 26.49 26.63 26.41 26.51 20,177,316 +0.24(+0.93%)
Jun 29, 2023 26.24 26.35 26.21 26.26 24,964,870 -0.42(-1.57%)
Jun 28, 2023 26.69 26.70 26.51 26.68 17,201,922 -0.22(-0.83%)
Jun 27, 2023 26.78 26.92 26.71 26.91 27,084,808 +0.58(+2.18%)
Jun 26, 2023 26.32 26.53 26.28 26.33 19,355,136 +0.14(+0.52%)
Jun 23, 2023 26.35 26.37 26.09 26.20 29,439,514 -0.56(-2.08%)
Jun 22, 2023 26.72 26.82 26.55 26.75 15,456,594 -0.06(-0.22%)
Jun 21, 2023 26.83 27.03 26.74 26.81 22,091,710 -0.17(-0.61%)
Jun 20, 2023 27.38 27.46 26.92 26.98 53,934,624 -1.21(-4.29%)
Jun 16, 2023 28.51 28.52 28.07 28.18 31,975,546 -0.17(-0.58%)
Jun 15, 2023 28.20 28.35 28.04 28.35 40,567,424 +0.61(+2.21%)
Jun 14, 2023 27.37 27.85 27.32 27.74 36,491,608 +0.37(+1.35%)
Jun 13, 2023 27.38 27.60 27.30 27.37 23,765,424 +0.31(+1.15%)
Jun 12, 2023 27.12 27.19 27.04 27.05 18,761,298 -0.07(-0.25%)
Jun 09, 2023 27.22 27.32 27.08 27.12 20,920,950 +0.03(+0.11%)
Jun 08, 2023 26.98 27.22 26.96 27.09 32,075,408 +0.28(+1.05%)
Jun 07, 2023 27.00 27.26 26.80 26.81 31,103,144 -0.18(-0.67%)
Jun 06, 2023 26.39 27.06 26.34 26.99 41,183,324 +0.58(+2.19%)
Jun 05, 2023 26.29 26.46 26.18 26.41 24,954,046 -0.04(-0.15%)
Jun 02, 2023 26.36 26.63 26.36 26.45 60,271,512 +0.77(+3.00%)
Jun 01, 2023 25.04 25.79 25.03 25.68 44,749,884 +0.64(+2.54%)
May 31, 2023 24.95 25.05 24.60 25.04 39,113,172 -0.07(-0.27%)
May 30, 2023 25.47 25.54 24.99 25.11 43,025,168 -0.76(-2.94%)
May 26, 2023 25.58 25.95 25.49 25.87 26,139,536 +0.42(+1.67%)
May 25, 2023 25.77 25.78 25.40 25.45 36,654,744 -0.53(-2.04%)
May 24, 2023 26.23 26.29 25.93 25.98 39,390,240 -0.53(-2.00%)
May 23, 2023 26.83 26.90 26.50 26.51 38,086,408 -0.83(-3.03%)
May 22, 2023 27.31 27.59 27.30 27.34 24,423,334 +0.43(+1.61%)
May 19, 2023 26.90 26.97 26.81 26.90 23,229,616 -0.14(-0.53%)
May 18, 2023 27.39 27.42 26.90 27.05 35,999,712 -0.38(-1.37%)
May 17, 2023 27.24 27.46 27.16 27.43 28,505,378 -0.29(-1.04%)
May 16, 2023 27.48 27.79 27.47 27.71 27,733,974 -0.29(-1.03%)
May 15, 2023 27.54 28.02 27.40 28.00 49,906,664 +1.21(+4.50%)
May 12, 2023 27.12 27.13 26.74 26.80 31,985,452 -0.72(-2.63%)
May 11, 2023 27.21 27.55 27.17 27.52 28,614,490 +0.29(+1.06%)
May 10, 2023 27.14 27.33 27.04 27.23 23,255,030 -0.19(-0.70%)
May 09, 2023 27.18 27.45 27.14 27.43 23,664,154 -0.43(-1.56%)
May 08, 2023 27.97 27.98 27.75 27.86 22,580,646 +0.21(+0.77%)
May 05, 2023 27.46 27.70 27.34 27.65 20,088,702 +0.36(+1.31%)
May 04, 2023 27.11 27.38 27.11 27.29 33,414,266 +0.71(+2.69%)
May 03, 2023 26.63 26.76 26.51 26.58 24,789,538 -0.13(-0.47%)
May 02, 2023 26.92 26.93 26.49 26.70 33,778,556 -0.51(-1.88%)
May 01, 2023 27.23 27.44 27.19 27.21 21,152,034 -0.11(-0.39%)
Apr 28, 2023 27.15 27.33 27.07 27.32 21,256,570 +0.14(+0.50%)
Apr 27, 2023 26.90 27.26 26.85 27.18 24,135,690 +0.38(+1.40%)
Apr 26, 2023 27.03 27.08 26.75 26.81 31,634,678 +0.43(+1.65%)
Apr 25, 2023 26.62 26.65 26.31 26.37 43,830,488 -0.73(-2.70%)
Apr 24, 2023 27.23 27.25 27.02 27.11 25,091,928 -0.28(-1.02%)
Apr 21, 2023 27.42 27.48 27.24 27.39 28,015,962 -0.41(-1.46%)
Apr 20, 2023 27.98 28.17 27.71 27.79 24,163,334 -0.18(-0.65%)
Apr 19, 2023 27.94 28.05 27.85 27.98 20,720,254 -0.35(-1.23%)
Apr 18, 2023 28.55 28.60 28.25 28.32 18,484,322 -0.12(-0.41%)
Apr 17, 2023 28.34 28.44 28.21 28.44 31,912,104 +0.75(+2.72%)
Apr 14, 2023 27.90 27.95 27.59 27.69 21,797,606 -0.35(-1.24%)
Apr 13, 2023 27.97 28.09 27.89 28.03 30,706,044 +0.64(+2.32%)
Apr 12, 2023 28.00 28.04 27.32 27.40 46,582,680 -0.77(-2.74%)
Apr 11, 2023 28.41 28.48 28.14 28.17 32,689,746 +0.02(+0.07%)
Apr 10, 2023 28.02 28.16 27.93 28.15 23,995,022 -0.10(-0.34%)
Apr 06, 2023 27.93 28.36 27.86 28.25 30,297,582 +0.35(+1.24%)
Apr 05, 2023 28.16 28.16 27.72 27.90 35,694,892 -0.33(-1.16%)
Apr 04, 2023 28.09 28.30 27.98 28.23 41,170,480 -0.13(-0.44%)
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.