Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.37 +0.55 (+2.13%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 25.91 25.95 25.81 25.82 24,608,524 -0.19(-0.73%)
Jul 18, 2024 26.29 26.43 26.01 26.01 31,335,912 -0.24(-0.91%)
Jul 17, 2024 26.40 26.44 26.19 26.25 33,846,584 -0.36(-1.35%)
Jul 16, 2024 26.36 26.64 26.30 26.61 28,319,580 +0.00(+0.00%)
Jul 15, 2024 26.89 26.90 26.60 26.61 50,971,016 -0.61(-2.24%)
Jul 12, 2024 27.46 27.60 27.20 27.22 41,088,920 +0.28(+1.04%)
Jul 11, 2024 26.80 27.05 26.78 26.94 45,862,976 +0.56(+2.12%)
Jul 10, 2024 26.41 26.49 26.30 26.38 21,396,264 -0.12(-0.45%)
Jul 09, 2024 26.14 26.53 26.13 26.50 33,079,288 +0.27(+1.03%)
Jul 08, 2024 26.23 26.25 26.14 26.23 23,112,844 -0.21(-0.79%)
Jul 05, 2024 26.43 26.48 26.22 26.44 41,917,244 -0.46(-1.71%)
Jul 03, 2024 26.63 26.94 26.63 26.90 29,692,852 +0.47(+1.78%)
Jul 02, 2024 26.26 26.44 26.19 26.43 23,656,466 +0.35(+1.34%)
Jul 01, 2024 26.19 26.27 26.07 26.08 24,293,692 +0.09(+0.35%)
Jun 28, 2024 26.12 26.12 25.93 25.99 22,894,124 +0.10(+0.39%)
Jun 27, 2024 26.17 26.19 25.87 25.89 41,320,456 -0.63(-2.38%)
Jun 26, 2024 26.53 26.58 26.43 26.52 15,806,276 +0.01(+0.04%)
Jun 25, 2024 26.57 26.60 26.44 26.51 25,286,648 -0.21(-0.79%)
Jun 24, 2024 26.63 26.95 26.63 26.72 31,568,656 +0.30(+1.14%)
Jun 21, 2024 26.61 26.67 26.42 26.42 35,988,540 -0.46(-1.71%)
Jun 20, 2024 26.94 26.99 26.74 26.88 36,647,676 +0.32(+1.20%)
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 26.72 26.42 26.66 26,371,832 +0.25(+0.94%)
Jun 07, 2024 26.72 26.77 26.42 26.42 45,990,540 -0.69(-2.54%)
Jun 06, 2024 27.11 27.14 26.90 27.10 20,933,198 -0.01(-0.04%)
Jun 05, 2024 26.99 27.11 26.89 27.11 28,303,776 +0.23(+0.85%)
Jun 04, 2024 26.92 27.01 26.73 26.88 25,302,834 +0.21(+0.78%)
Jun 03, 2024 26.88 26.97 26.52 26.68 28,763,474 +0.13(+0.49%)
May 31, 2024 26.47 26.60 26.34 26.55 43,940,840 -0.52(-1.92%)
May 30, 2024 26.72 27.09 26.69 27.06 26,002,436 +0.03(+0.11%)
May 29, 2024 26.96 27.09 26.92 27.03 38,820,124 -0.44(-1.60%)
May 28, 2024 27.56 27.66 27.39 27.47 25,559,870 -0.02(-0.07%)
May 24, 2024 27.39 27.59 27.33 27.49 24,491,600 -0.05(-0.18%)
May 23, 2024 27.91 28.01 27.47 27.54 50,696,576 -0.57(-2.02%)
May 22, 2024 28.36 28.41 28.09 28.11 41,864,680 -0.36(-1.26%)
May 21, 2024 28.49 28.60 28.35 28.47 43,881,264 -0.45(-1.55%)
May 20, 2024 28.93 29.09 28.86 28.92 30,739,782 -0.32(-1.09%)
May 17, 2024 29.08 29.44 28.96 29.24 46,420,180 +0.17(+0.58%)
May 16, 2024 28.62 29.11 28.48 29.07 65,677,864 +0.83(+2.93%)
May 15, 2024 28.19 28.26 27.97 28.24 35,842,192 +0.32(+1.14%)
May 14, 2024 27.94 28.06 27.88 27.92 42,330,260 -0.35(-1.23%)
May 13, 2024 28.04 28.37 28.03 28.27 48,363,528 +0.59(+2.12%)
May 10, 2024 27.83 27.90 27.58 27.68 46,469,216 +0.37(+1.35%)
May 09, 2024 27.24 27.32 27.08 27.31 43,735,136 +0.58(+2.16%)
May 08, 2024 26.51 26.74 26.48 26.73 28,144,816 -0.10(-0.37%)
May 07, 2024 26.91 26.94 26.81 26.83 40,479,524 -0.39(-1.43%)
May 06, 2024 27.31 27.38 27.10 27.22 39,890,548 -0.02(-0.07%)
May 03, 2024 27.17 27.26 26.97 27.24 55,606,588 +0.18(+0.66%)
May 02, 2024 26.38 27.19 26.37 27.06 98,822,864 +1.47(+5.72%)
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.