Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.88 +0.32 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 26.42 26.62 26.35 26.56 21,648,106 +0.06(+0.23%)
Jun 17, 2024 26.37 26.52 26.30 26.50 25,542,552 +0.33(+1.26%)
Jun 14, 2024 26.22 26.28 26.11 26.17 27,515,614 -0.22(-0.83%)
Jun 13, 2024 26.55 26.64 26.29 26.39 22,666,300 -0.02(-0.08%)
Jun 12, 2024 26.57 26.64 26.38 26.41 29,436,806 -0.06(-0.23%)
Jun 11, 2024 26.61 26.62 26.36 26.47 23,482,380 -0.20(-0.73%)
Jun 10, 2024 26.53 26.73 26.42 26.67 26,371,630 +0.25(+0.94%)
Jun 07, 2024 26.73 26.77 26.42 26.42 45,990,188 -0.69(-2.54%)
Jun 06, 2024 27.11 27.14 26.90 27.10 20,933,038 -0.01(-0.04%)
Jun 05, 2024 26.99 27.11 26.89 27.11 28,303,558 +0.23(+0.85%)
Jun 04, 2024 26.92 27.01 26.73 26.88 25,302,640 +0.21(+0.78%)
Jun 03, 2024 26.88 26.97 26.52 26.68 28,763,254 +0.13(+0.49%)
May 31, 2024 26.47 26.60 26.34 26.55 43,940,504 -0.52(-1.92%)
May 30, 2024 26.73 27.09 26.70 27.06 26,002,238 +0.03(+0.11%)
May 29, 2024 26.96 27.09 26.92 27.03 38,819,824 -0.44(-1.60%)
May 28, 2024 27.56 27.66 27.39 27.47 25,559,674 -0.02(-0.07%)
May 24, 2024 27.39 27.59 27.33 27.49 24,491,412 -0.05(-0.18%)
May 23, 2024 27.91 28.01 27.47 27.54 50,696,188 -0.57(-2.02%)
May 22, 2024 28.36 28.41 28.09 28.11 41,864,360 -0.36(-1.26%)
May 21, 2024 28.49 28.60 28.35 28.47 43,880,928 -0.45(-1.55%)
May 20, 2024 28.93 29.09 28.86 28.92 30,739,546 -0.32(-1.09%)
May 17, 2024 29.08 29.44 28.96 29.24 46,419,824 +0.17(+0.58%)
May 16, 2024 28.62 29.11 28.48 29.07 65,677,364 +0.83(+2.93%)
May 15, 2024 28.19 28.26 27.97 28.24 35,841,916 +0.32(+1.14%)
May 14, 2024 27.94 28.06 27.88 27.92 42,329,936 -0.35(-1.23%)
May 13, 2024 28.04 28.37 28.03 28.27 48,363,156 +0.59(+2.12%)
May 10, 2024 27.83 27.90 27.58 27.68 46,468,860 +0.37(+1.35%)
May 09, 2024 27.24 27.32 27.08 27.31 43,734,800 +0.58(+2.16%)
May 08, 2024 26.51 26.74 26.48 26.73 28,144,578 -0.10(-0.37%)
May 07, 2024 26.91 26.94 26.81 26.83 40,479,212 -0.39(-1.43%)
May 06, 2024 27.31 27.38 27.10 27.22 39,890,244 -0.02(-0.07%)
May 03, 2024 27.17 27.26 26.97 27.24 55,606,160 +0.18(+0.66%)
May 02, 2024 26.38 27.19 26.37 27.06 98,822,112 +1.47(+5.72%)
May 01, 2024 25.54 25.84 25.45 25.60 46,536,640 +0.19(+0.75%)
Apr 30, 2024 25.65 25.71 25.41 25.41 52,111,256 -0.62(-2.37%)
Apr 29, 2024 25.81 26.04 25.75 26.03 36,594,764 +0.24(+0.93%)
Apr 26, 2024 25.84 25.95 25.68 25.79 47,967,340 +0.43(+1.69%)
Apr 25, 2024 25.03 25.38 25.03 25.36 43,271,652 +0.17(+0.67%)
Apr 24, 2024 25.14 25.21 25.03 25.19 44,997,352 +0.47(+1.90%)
Apr 23, 2024 24.52 24.73 24.49 24.72 32,727,802 +0.38(+1.56%)
Apr 22, 2024 24.03 24.35 23.96 24.34 42,185,452 +0.41(+1.71%)
Apr 19, 2024 23.87 23.97 23.82 23.93 32,896,356 -0.07(-0.29%)
Apr 18, 2024 23.89 24.07 23.87 24.00 40,877,500 +0.43(+1.82%)
Apr 17, 2024 23.73 23.75 23.54 23.57 36,417,332 -0.02(-0.08%)
Apr 16, 2024 23.66 23.77 23.54 23.59 48,062,188 -0.25(-1.05%)
Apr 15, 2024 24.14 24.15 23.78 23.84 47,352,264 +0.08(+0.34%)
Apr 12, 2024 24.14 24.14 23.71 23.76 73,850,160 -0.86(-3.48%)
Apr 11, 2024 24.71 24.74 24.45 24.62 33,560,828 +0.23(+0.94%)
Apr 10, 2024 24.44 24.54 24.28 24.39 37,030,768 -0.12(-0.49%)
Apr 09, 2024 24.39 24.52 24.37 24.51 25,921,366 +0.23(+0.94%)
Apr 08, 2024 24.30 24.42 24.26 24.28 24,925,024 +0.17(+0.70%)
Apr 05, 2024 24.11 24.20 24.07 24.11 32,554,104 -0.13(-0.53%)
Apr 04, 2024 24.58 24.61 24.20 24.24 41,292,512 -0.13(-0.53%)
Apr 03, 2024 24.25 24.41 24.18 24.37 29,536,700 -0.15(-0.61%)
Apr 02, 2024 24.47 24.70 24.43 24.52 36,124,664 +0.20(+0.82%)
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.