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 (%)
Mar 31, 2021 42.86 43.38 42.86 43.24 19,915,404 +0.05(+0.11%)
Mar 30, 2021 42.94 43.28 42.76 43.20 16,782,368 +0.18(+0.41%)
Mar 29, 2021 42.83 43.14 42.77 43.02 22,561,322 -0.23(-0.54%)
Mar 26, 2021 42.52 43.32 42.34 43.25 42,491,712 +1.23(+2.93%)
Mar 25, 2021 41.82 42.21 41.79 42.02 22,173,022 +0.21(+0.51%)
Mar 24, 2021 42.65 42.66 41.79 41.81 40,069,092 -1.60(-3.69%)
Mar 23, 2021 43.57 43.77 43.37 43.41 19,979,304 -1.00(-2.25%)
Mar 22, 2021 44.41 44.57 44.20 44.41 15,226,950 -0.06(-0.15%)
Mar 19, 2021 44.00 44.50 43.97 44.47 15,584,352 +0.01(+0.02%)
Mar 18, 2021 44.75 44.91 44.47 44.47 21,229,462 -0.40(-0.89%)
Mar 17, 2021 44.41 45.07 44.28 44.86 19,880,168 -0.03(-0.06%)
Mar 16, 2021 44.73 45.09 44.67 44.89 20,983,226 +0.40(+0.90%)
Mar 15, 2021 44.18 44.56 44.04 44.49 12,229,122 -0.08(-0.19%)
Mar 12, 2021 44.45 44.64 44.17 44.58 28,363,956 -1.29(-2.81%)
Mar 11, 2021 45.52 45.89 45.20 45.86 30,213,212 +1.59(+3.60%)
Mar 10, 2021 44.84 44.92 44.14 44.27 16,723,719 -0.35(-0.79%)
Mar 09, 2021 44.28 44.96 44.20 44.62 24,293,850 +0.95(+2.16%)
Mar 08, 2021 44.15 44.24 43.65 43.68 25,884,444 -1.59(-3.52%)
Mar 05, 2021 45.46 45.59 44.44 45.27 23,187,588 +0.46(+1.03%)
Mar 04, 2021 45.54 45.68 44.62 44.81 29,407,352 -1.33(-2.87%)
Mar 03, 2021 46.68 46.80 46.05 46.13 20,252,968 +0.35(+0.77%)
Mar 02, 2021 46.15 46.21 45.75 45.78 15,980,531 -0.90(-1.93%)
Mar 01, 2021 46.24 46.75 46.11 46.68 16,105,860 +1.20(+2.65%)
Feb 26, 2021 45.56 45.82 45.10 45.48 24,055,028 -0.79(-1.70%)
Feb 25, 2021 47.11 47.30 46.23 46.26 19,950,434 -0.71(-1.52%)
Feb 24, 2021 46.63 47.05 46.22 46.98 27,514,476 -1.04(-2.16%)
Feb 23, 2021 47.52 48.32 46.96 48.01 19,289,798 +0.16(+0.33%)
Feb 22, 2021 48.26 48.37 47.85 47.86 22,674,468 -1.83(-3.67%)
Feb 19, 2021 49.79 49.93 49.58 49.68 9,367,034 +0.29(+0.58%)
Feb 18, 2021 49.17 49.40 48.77 49.40 18,966,414 -1.08(-2.15%)
Feb 17, 2021 50.34 50.54 50.11 50.48 14,741,748 +0.80(+1.60%)
Feb 16, 2021 49.93 50.02 49.64 49.68 10,346,173 +0.03(+0.06%)
Feb 12, 2021 49.49 49.82 49.33 49.66 10,792,229 -0.05(-0.09%)
Feb 11, 2021 49.52 49.87 49.44 49.70 22,823,082 +0.85(+1.75%)
Feb 10, 2021 49.19 49.28 48.53 48.85 13,616,977 +0.47(+0.98%)
Feb 09, 2021 47.96 48.47 47.94 48.38 12,793,453 +0.63(+1.32%)
Feb 08, 2021 47.73 47.86 47.58 47.75 7,790,584 -0.16(-0.33%)
Feb 05, 2021 47.77 47.94 47.58 47.90 11,910,654 +0.36(+0.76%)
Feb 04, 2021 47.49 47.61 47.24 47.54 16,366,042 -0.23(-0.48%)
Feb 03, 2021 47.92 47.99 47.64 47.77 11,729,579 +0.11(+0.23%)
Feb 02, 2021 47.64 47.74 47.38 47.66 15,180,411 +0.67(+1.42%)
Feb 01, 2021 46.66 47.02 46.56 47.00 19,885,878 +1.25(+2.73%)
Jan 29, 2021 46.05 46.18 45.55 45.74 21,855,946 -1.08(-2.32%)
Jan 28, 2021 46.24 46.88 46.17 46.83 18,565,192 +0.09(+0.20%)
Jan 27, 2021 47.11 47.32 46.71 46.74 23,095,244 -1.78(-3.67%)
Jan 26, 2021 48.43 48.54 48.25 48.52 14,287,695 -0.51(-1.04%)
Jan 25, 2021 49.14 49.25 48.57 49.03 20,411,364 +1.10(+2.30%)
Jan 22, 2021 47.58 48.12 47.55 47.92 15,460,586 -0.24(-0.50%)
Jan 21, 2021 48.20 48.25 47.97 48.16 12,402,448 -0.28(-0.57%)
Jan 20, 2021 48.18 48.49 48.01 48.44 20,210,578 +1.45(+3.08%)
Jan 19, 2021 47.00 47.11 46.82 47.00 26,864,722 +1.94(+4.30%)
Jan 15, 2021 45.25 45.33 44.98 45.06 12,945,992 -0.03(-0.06%)
Jan 14, 2021 45.57 45.61 45.07 45.09 13,189,112 +0.20(+0.45%)
Jan 13, 2021 44.65 45.10 44.59 44.88 13,430,074 +0.13(+0.29%)
Jan 12, 2021 44.71 44.88 44.62 44.75 15,496,471 +0.57(+1.30%)
Jan 11, 2021 44.34 44.46 44.18 44.18 10,355,333 -0.60(-1.35%)
Jan 08, 2021 44.19 44.84 43.97 44.78 27,336,926 +0.91(+2.07%)
Jan 07, 2021 43.69 43.90 43.42 43.87 20,032,554 +0.31(+0.70%)
Jan 06, 2021 44.00 44.15 43.31 43.57 23,647,280 -0.51(-1.16%)
Jan 05, 2021 43.33 44.09 43.31 44.08 32,519,726 +1.17(+2.72%)
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.