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 (%)
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%)
Apr 03, 2023 28.45 28.52 28.25 28.35 28,921,842 -0.13(-0.44%)
Mar 31, 2023 28.62 28.72 28.40 28.48 28,720,810 -0.37(-1.27%)
Mar 30, 2023 28.65 28.94 28.56 28.84 39,526,056 +0.48(+1.70%)
Mar 29, 2023 28.25 28.49 28.05 28.36 32,754,188 +0.01(+0.03%)
Mar 28, 2023 28.03 28.37 27.91 28.35 47,564,308 +1.12(+4.11%)
Mar 27, 2023 27.27 27.35 27.09 27.23 29,517,278 -0.57(-2.05%)
Mar 24, 2023 27.60 27.90 27.60 27.80 20,525,704 -0.12(-0.41%)
Mar 23, 2023 27.98 28.26 27.69 27.92 44,244,740 +0.85(+3.13%)
Mar 22, 2023 27.23 27.46 27.05 27.07 22,623,650 +0.09(+0.32%)
Mar 21, 2023 26.86 27.05 26.77 26.98 31,273,608 +0.38(+1.41%)
Mar 20, 2023 26.40 26.84 26.31 26.61 26,312,316 -0.02(-0.07%)
Mar 17, 2023 26.83 26.89 26.43 26.63 29,496,068 -0.07(-0.25%)
Mar 16, 2023 26.20 26.73 26.18 26.69 31,674,214 +0.34(+1.28%)
Mar 15, 2023 26.29 26.40 26.03 26.36 47,680,744 -0.38(-1.41%)
Mar 14, 2023 26.49 26.77 26.39 26.73 25,279,218 +0.17(+0.65%)
Mar 13, 2023 26.43 26.76 26.36 26.56 47,256,588 +0.16(+0.62%)
Mar 10, 2023 26.36 26.61 26.23 26.39 37,374,000 -0.02(-0.07%)
Mar 09, 2023 26.99 26.99 26.34 26.41 53,426,596 -1.01(-3.69%)
Mar 08, 2023 27.40 27.54 27.33 27.43 25,538,026 -0.30(-1.08%)
Mar 07, 2023 28.07 28.09 27.69 27.72 37,579,140 -0.51(-1.81%)
Mar 06, 2023 28.37 28.59 28.21 28.24 23,330,666 -0.32(-1.11%)
Mar 03, 2023 28.52 28.62 28.44 28.55 20,626,954 -0.04(-0.14%)
Mar 02, 2023 28.04 28.62 27.98 28.59 34,321,056 +0.51(+1.82%)
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.