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 (%)
Feb 28, 2018 41.31 41.31 40.53 40.55 32,804,654 -0.84(-2.03%)
Feb 27, 2018 42.16 42.33 41.39 41.39 39,579,004 -1.84(-4.25%)
Feb 26, 2018 42.81 43.25 42.62 43.23 16,771,334 +0.55(+1.29%)
Feb 23, 2018 42.53 42.72 42.29 42.68 14,741,160 +0.79(+1.89%)
Feb 22, 2018 41.86 41.89 22,962,974 -0.26(-0.61%)
Feb 21, 2018 42.54 43.09 42.09 42.15 28,288,366 +0.61(+1.47%)
Feb 20, 2018 41.48 41.74 41.42 41.54 30,830,990 -0.86(-2.03%)
Feb 16, 2018 42.40 42.40 42.40 0 +0.01(+0.02%)
Feb 15, 2018 42.65 41.97 42.39 35,200,392 +1.07(+2.60%)
Feb 14, 2018 40.15 41.35 40.15 41.31 38,853,448 +1.22(+3.04%)
Feb 13, 2018 40.21 40.09 21,858,166 +0.00(+0.00%)
Feb 12, 2018 39.82 40.40 39.50 40.09 34,290,068 +0.49(+1.24%)
Feb 09, 2018 39.43 39.91 38.30 39.61 59,286,560 +0.06(+0.15%)
Feb 08, 2018 41.21 41.22 39.55 39.55 66,038,296 -1.73(-4.18%)
Feb 07, 2018 41.73 42.31 41.24 41.27 61,352,712 -2.33(-5.34%)
Feb 06, 2018 41.96 44.15 41.91 43.60 88,204,688 +0.31(+0.71%)
Feb 05, 2018 44.36 44.65 42.62 43.29 69,457,944 -0.57(-1.29%)
Feb 02, 2018 44.68 44.71 43.82 43.86 36,765,160 -0.72(-1.62%)
Feb 01, 2018 44.71 44.89 44.47 44.58 23,379,796 -0.65(-1.44%)
Jan 31, 2018 45.46 45.53 44.88 45.23 23,327,714 +0.59(+1.33%)
Jan 30, 2018 44.84 44.88 44.48 44.64 26,417,574 -0.75(-1.65%)
Jan 29, 2018 45.45 45.58 45.32 45.38 24,847,712 -0.99(-2.13%)
Jan 26, 2018 46.11 46.37 46.03 46.37 26,247,836 +1.17(+2.58%)
Jan 25, 2018 45.19 45.50 44.93 45.20 22,323,210 -0.61(-1.33%)
Jan 24, 2018 45.87 46.10 45.57 45.81 25,254,288 +0.27(+0.60%)
Jan 23, 2018 45.32 45.55 45.20 45.54 24,897,584 +0.70(+1.57%)
Jan 22, 2018 44.49 44.83 44.46 44.83 15,037,984 +0.25(+0.56%)
Jan 19, 2018 44.24 44.59 44.18 44.59 20,805,092 +0.73(+1.66%)
Jan 18, 2018 43.71 43.91 43.62 43.86 15,549,702 +0.30(+0.69%)
Jan 17, 2018 43.25 43.66 43.22 43.56 18,780,744 +0.79(+1.85%)
Jan 16, 2018 43.06 43.23 42.65 42.77 18,693,204 +0.01(+0.02%)
Jan 12, 2018 42.76 42.76 42.76 0 +0.71(+1.70%)
Jan 11, 2018 41.73 42.04 41.71 42.04 9,707,331 +0.29(+0.70%)
Jan 10, 2018 41.61 41.75 15,760,642 +0.04(+0.10%)
Jan 09, 2018 41.81 41.82 41.62 41.71 15,332,406 -0.12(-0.29%)
Jan 08, 2018 41.61 41.88 41.61 41.83 8,262,239 +0.15(+0.35%)
Jan 05, 2018 41.52 41.69 41.45 41.68 9,446,942 +0.17(+0.41%)
Jan 04, 2018 41.52 41.65 41.43 41.51 13,778,630 +0.14(+0.33%)
Jan 03, 2018 41.09 41.37 41.06 41.37 15,786,306 +0.35(+0.86%)
Jan 02, 2018 40.86 41.03 40.73 41.02 16,640,827 +1.37(+3.47%)
Dec 29, 2017 39.65 39.65 39.65 0 +0.09(+0.22%)
Dec 28, 2017 39.67 39.69 39.44 39.56 10,466,267 +0.33(+0.83%)
Dec 27, 2017 39.35 39.38 39.19 39.24 7,822,685 -0.25(-0.63%)
Dec 26, 2017 39.46 39.54 39.42 39.48 7,312,136 +0.00(+0.00%)
Dec 22, 2017 39.29 39.49 39.22 39.48 7,134,836 +0.23(+0.59%)
Dec 21, 2017 39.06 39.32 39.03 39.25 17,119,996 +0.72(+1.88%)
Dec 20, 2017 38.64 38.70 38.48 38.53 10,549,736 -0.10(-0.26%)
Dec 19, 2017 38.81 38.83 38.57 38.63 14,513,221 -0.08(-0.22%)
Dec 18, 2017 38.61 38.86 38.59 38.72 12,191,357 +0.19(+0.50%)
Dec 15, 2017 38.40 38.59 38.28 38.52 23,246,574 -0.22(-0.57%)
Dec 14, 2017 38.87 38.98 38.73 38.74 17,112,148 -0.36(-0.93%)
Dec 13, 2017 38.90 39.25 38.88 39.10 23,165,816 +0.83(+2.18%)
Dec 12, 2017 38.28 38.34 38.17 38.27 16,165,997 -0.40(-1.05%)
Dec 11, 2017 38.64 38.75 38.55 38.67 10,908,208 +0.33(+0.86%)
Dec 08, 2017 38.34 38.40 38.22 38.34 21,345,132 +0.63(+1.67%)
Dec 07, 2017 37.52 37.81 37.45 37.71 13,722,497 -0.06(-0.16%)
Dec 06, 2017 37.60 37.83 37.48 37.77 24,252,678 -0.86(-2.22%)
Dec 05, 2017 38.61 38.93 38.59 38.63 15,630,170 +0.03(+0.07%)
Dec 04, 2017 38.99 39.08 38.58 38.61 13,338,342 +0.03(+0.09%)
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.