Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 28.53 28.63 28.31 28.39 28,812,142 -0.37(-1.27%)
Mar 30, 2023 28.56 28.85 28.47 28.75 39,651,748 +0.48(+1.70%)
Mar 29, 2023 28.16 28.40 27.96 28.27 32,858,346 +0.01(+0.03%)
Mar 28, 2023 27.94 28.28 27.82 28.26 47,715,564 +1.12(+4.11%)
Mar 27, 2023 27.18 27.26 27.00 27.15 29,611,142 -0.57(-2.05%)
Mar 24, 2023 27.51 27.81 27.51 27.71 20,590,976 -0.12(-0.41%)
Mar 23, 2023 27.89 28.18 27.60 27.83 44,385,440 +0.85(+3.13%)
Mar 22, 2023 27.15 27.37 26.96 26.98 22,695,592 +0.09(+0.32%)
Mar 21, 2023 26.77 26.96 26.68 26.90 31,373,060 +0.37(+1.41%)
Mar 20, 2023 26.32 26.75 26.22 26.52 26,395,990 -0.02(-0.07%)
Mar 17, 2023 26.74 26.81 26.35 26.54 29,589,868 -0.07(-0.25%)
Mar 16, 2023 26.12 26.65 26.10 26.61 31,774,940 +0.34(+1.28%)
Mar 15, 2023 26.20 26.32 25.94 26.27 47,832,368 -0.37(-1.41%)
Mar 14, 2023 26.41 26.69 26.31 26.65 25,359,608 +0.17(+0.65%)
Mar 13, 2023 26.35 26.68 26.28 26.47 47,406,864 +0.16(+0.62%)
Mar 10, 2023 26.28 26.52 26.14 26.31 37,492,848 -0.02(-0.07%)
Mar 09, 2023 26.91 26.91 26.25 26.33 53,596,496 -1.01(-3.69%)
Mar 08, 2023 27.31 27.45 27.24 27.34 25,619,238 -0.30(-1.08%)
Mar 07, 2023 27.98 28.00 27.60 27.64 37,698,640 -0.51(-1.81%)
Mar 06, 2023 28.28 28.50 28.12 28.15 23,404,858 -0.32(-1.11%)
Mar 03, 2023 28.42 28.53 28.35 28.46 20,692,548 -0.04(-0.13%)
Mar 02, 2023 27.95 28.53 27.90 28.50 34,430,196 +0.51(+1.82%)
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.