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 (%)
Apr 28, 2023 27.16 27.34 27.08 27.33 21,249,316 +0.14(+0.50%)
Apr 27, 2023 26.90 27.27 26.86 27.19 24,127,456 +0.38(+1.40%)
Apr 26, 2023 27.04 27.09 26.76 26.82 31,623,884 +0.43(+1.65%)
Apr 25, 2023 26.62 26.66 26.32 26.38 43,815,536 -0.73(-2.70%)
Apr 24, 2023 27.24 27.26 27.03 27.12 25,083,368 -0.28(-1.02%)
Apr 21, 2023 27.43 27.49 27.25 27.40 28,006,404 -0.41(-1.46%)
Apr 20, 2023 27.99 28.18 27.71 27.80 24,155,090 -0.18(-0.65%)
Apr 19, 2023 27.95 28.06 27.86 27.98 20,713,186 -0.35(-1.23%)
Apr 18, 2023 28.56 28.61 28.26 28.33 18,478,016 -0.12(-0.41%)
Apr 17, 2023 28.35 28.45 28.22 28.45 31,901,216 +0.75(+2.72%)
Apr 14, 2023 27.91 27.96 27.60 27.70 21,790,170 -0.35(-1.24%)
Apr 13, 2023 27.98 28.10 27.90 28.04 30,695,568 +0.64(+2.32%)
Apr 12, 2023 28.01 28.05 27.33 27.41 46,566,784 -0.77(-2.74%)
Apr 11, 2023 28.42 28.49 28.15 28.18 32,678,592 +0.02(+0.07%)
Apr 10, 2023 28.03 28.17 27.94 28.16 23,986,834 -0.10(-0.34%)
Apr 06, 2023 27.94 28.37 27.87 28.25 30,287,244 +0.35(+1.24%)
Apr 05, 2023 28.17 28.17 27.73 27.91 35,682,716 -0.33(-1.16%)
Apr 04, 2023 28.10 28.31 27.98 28.24 41,156,432 -0.13(-0.44%)
Apr 03, 2023 28.46 28.53 28.26 28.36 28,911,974 -0.13(-0.44%)
Mar 31, 2023 28.63 28.73 28.41 28.49 28,711,010 -0.37(-1.27%)
Mar 30, 2023 28.66 28.95 28.57 28.85 39,512,568 +0.48(+1.70%)
Mar 29, 2023 28.25 28.50 28.06 28.37 32,743,012 +0.01(+0.03%)
Mar 28, 2023 28.04 28.38 27.92 28.36 47,548,076 +1.12(+4.11%)
Mar 27, 2023 27.28 27.36 27.10 27.24 29,507,206 -0.57(-2.05%)
Mar 24, 2023 27.61 27.91 27.61 27.81 20,518,700 -0.12(-0.41%)
Mar 23, 2023 27.98 28.27 27.70 27.93 44,229,644 +0.85(+3.14%)
Mar 22, 2023 27.24 27.47 27.06 27.08 22,615,930 +0.09(+0.32%)
Mar 21, 2023 26.87 27.06 26.78 26.99 31,262,938 +0.38(+1.41%)
Mar 20, 2023 26.41 26.85 26.32 26.61 26,303,338 -0.02(-0.07%)
Mar 17, 2023 26.84 26.90 26.44 26.63 29,486,004 -0.07(-0.25%)
Mar 16, 2023 26.21 26.74 26.19 26.70 31,663,408 +0.34(+1.28%)
Mar 15, 2023 26.30 26.41 26.04 26.36 47,664,476 -0.38(-1.41%)
Mar 14, 2023 26.50 26.78 26.40 26.74 25,270,594 +0.17(+0.65%)
Mar 13, 2023 26.44 26.77 26.37 26.57 47,240,464 +0.16(+0.62%)
Mar 10, 2023 26.37 26.61 26.23 26.40 37,361,248 -0.02(-0.07%)
Mar 09, 2023 27.00 27.00 26.34 26.42 53,408,368 -1.01(-3.69%)
Mar 08, 2023 27.41 27.55 27.34 27.43 25,529,312 -0.30(-1.08%)
Mar 07, 2023 28.08 28.10 27.70 27.73 37,566,316 -0.51(-1.81%)
Mar 06, 2023 28.38 28.60 28.22 28.25 23,322,706 -0.32(-1.11%)
Mar 03, 2023 28.53 28.63 28.45 28.56 20,619,916 -0.04(-0.13%)
Mar 02, 2023 28.05 28.63 27.99 28.60 34,309,344 +0.51(+1.82%)
Mar 01, 2023 28.23 28.28 27.97 28.09 54,269,540 +1.12(+4.15%)
Feb 28, 2023 27.03 27.22 26.89 26.97 30,931,432 -0.31(-1.13%)
Feb 27, 2023 27.31 27.34 27.14 27.28 30,361,962 +0.36(+1.33%)
Feb 24, 2023 27.01 27.19 26.77 26.92 48,860,632 -0.84(-3.02%)
Feb 23, 2023 28.34 28.40 27.57 27.76 33,874,900 -0.15(-0.55%)
Feb 22, 2023 28.12 28.21 27.80 27.92 29,250,428 -0.24(-0.86%)
Feb 21, 2023 28.25 28.48 28.13 28.16 30,149,836 -0.33(-1.15%)
Feb 17, 2023 28.56 28.64 28.30 28.49 37,234,912 -0.59(-2.02%)
Feb 16, 2023 28.84 29.26 28.78 29.07 27,911,244 +0.02(+0.07%)
Feb 15, 2023 28.84 29.06 28.77 29.06 31,714,786 -0.23(-0.79%)
Feb 14, 2023 29.08 29.37 28.96 29.29 24,501,686 -0.27(-0.91%)
Feb 13, 2023 29.48 29.68 29.34 29.56 26,896,186 +0.48(+1.66%)
Feb 10, 2023 29.36 29.41 28.91 29.07 44,323,356 -0.85(-2.84%)
Feb 09, 2023 30.15 30.24 29.83 29.92 44,106,628 +0.55(+1.87%)
Feb 08, 2023 29.56 29.61 29.23 29.37 22,215,962 -0.41(-1.39%)
Feb 07, 2023 29.79 29.90 29.42 29.79 27,116,426 +0.25(+0.85%)
Feb 06, 2023 29.33 29.61 29.16 29.54 39,875,768 -0.45(-1.51%)
Feb 03, 2023 30.32 30.47 29.94 29.99 46,858,580 -0.75(-2.45%)
Feb 02, 2023 31.14 31.15 30.62 30.74 48,639,228 -0.62(-1.97%)
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.