Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.56 +0.06 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 32.20 32.28 32.15 32.18 16,920,256 -0.26(-0.80%)
Mar 30, 2017 32.36 32.49 32.32 32.43 20,351,306 -0.24(-0.74%)
Mar 29, 2017 32.61 32.73 32.55 32.68 14,037,830 -0.12(-0.36%)
Mar 28, 2017 32.59 32.89 32.56 32.79 16,220,453 +0.14(+0.44%)
Mar 27, 2017 32.41 32.69 32.34 32.65 17,250,084 -0.16(-0.48%)
Mar 24, 2017 32.74 32.86 32.71 32.81 12,629,135 +0.01(+0.03%)
Mar 23, 2017 32.65 32.91 32.63 32.80 13,369,703 -0.04(-0.13%)
Mar 22, 2017 32.57 32.98 32.57 32.84 24,425,784 +0.10(+0.31%)
Mar 21, 2017 33.28 33.31 32.66 32.74 32,402,354 -0.38(-1.13%)
Mar 20, 2017 33.04 33.17 32.99 33.12 23,902,824 +0.40(+1.22%)
Mar 17, 2017 32.82 32.82 32.66 32.72 17,583,454 -0.17(-0.51%)
Mar 16, 2017 32.87 32.94 32.80 32.89 29,977,982 +0.46(+1.42%)
Mar 15, 2017 31.97 32.58 31.92 32.43 36,625,628 +0.54(+1.70%)
Mar 14, 2017 31.94 31.97 31.81 31.88 12,300,932 -0.10(-0.31%)
Mar 13, 2017 31.97 32.08 31.94 31.98 17,209,890 +0.51(+1.62%)
Mar 10, 2017 31.44 31.51 31.36 31.47 10,500,564 +0.15(+0.48%)
Mar 09, 2017 31.32 31.41 31.11 31.32 20,888,550 -0.37(-1.16%)
Mar 08, 2017 31.91 31.93 31.66 31.69 16,201,711 -0.04(-0.13%)
Mar 07, 2017 31.81 31.83 31.67 31.73 14,993,592 +0.10(+0.32%)
Mar 06, 2017 31.63 31.65 31.51 31.63 7,616,325 -0.02(-0.08%)
Mar 03, 2017 31.67 31.73 31.57 31.66 15,970,185 +0.08(+0.26%)
Mar 02, 2017 31.69 31.75 31.57 31.57 24,433,044 -0.69(-2.15%)
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.