Skip to main content

China Largecap Ishares ETF (NY: FXI )

32.58 +0.71 (+2.21%)
Streaming Delayed Price Updated: 11:00 AM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 31.98 32.30 31.86 31.87 49,197,456 +0.19(+0.60%)
Nov 01, 2024 31.88 31.98 31.63 31.68 26,861,788 +0.12(+0.38%)
Oct 31, 2024 31.56 31.60 31.21 31.56 28,245,924 -0.07(-0.22%)
Oct 30, 2024 31.41 31.78 31.34 31.63 29,216,132 -0.41(-1.28%)
Oct 29, 2024 32.49 32.50 31.98 32.04 42,026,320 -0.23(-0.71%)
Oct 28, 2024 31.88 32.38 31.85 32.27 41,381,496 +0.55(+1.73%)
Oct 25, 2024 32.02 32.09 31.72 31.72 29,534,280 -0.01(-0.03%)
Oct 24, 2024 31.80 31.91 31.46 31.73 39,793,744 -0.19(-0.60%)
Oct 23, 2024 32.35 32.37 31.84 31.92 33,808,104 -0.07(-0.22%)
Oct 22, 2024 31.78 32.26 31.76 31.99 50,132,248 +0.25(+0.79%)
Oct 21, 2024 31.68 31.89 31.49 31.74 42,604,896 -0.43(-1.34%)
Oct 18, 2024 32.45 32.47 32.06 32.17 95,862,568 +1.32(+4.28%)
Oct 17, 2024 31.03 31.05 30.65 30.85 68,363,704 -0.80(-2.53%)
Oct 16, 2024 31.56 31.93 31.49 31.65 54,330,004 +0.55(+1.77%)
Oct 15, 2024 31.92 31.99 30.97 31.10 130,068,888 -1.64(-5.01%)
Oct 14, 2024 32.90 33.62 32.61 32.74 94,632,328 -0.63(-1.89%)
Oct 11, 2024 32.67 33.65 32.50 33.37 80,109,000 +0.15(+0.45%)
Oct 10, 2024 33.41 33.57 32.73 33.22 101,520,712 +0.43(+1.31%)
Oct 09, 2024 32.22 33.13 32.18 32.79 100,562,520 -0.54(-1.62%)
Oct 08, 2024 33.38 33.81 32.27 33.33 332,883,776 -3.36(-9.16%)
Oct 07, 2024 36.54 37.50 36.02 36.69 222,236,928 +0.98(+2.74%)
Oct 04, 2024 35.59 35.82 35.32 35.71 107,079,304 +1.21(+3.51%)
Oct 03, 2024 34.16 34.95 34.10 34.50 113,385,576 -0.98(-2.76%)
Oct 02, 2024 35.11 35.55 34.45 35.48 222,272,352 +2.38(+7.19%)
Oct 01, 2024 32.00 33.13 31.80 33.10 97,318,624 +1.32(+4.15%)
Sep 30, 2024 32.78 32.81 31.75 31.78 98,518,272 -0.39(-1.21%)
Sep 27, 2024 31.74 32.44 31.70 32.17 101,066,768 +0.25(+0.78%)
Sep 26, 2024 31.86 32.09 31.26 31.92 165,066,272 +2.36(+7.98%)
Sep 25, 2024 29.44 29.89 29.42 29.56 77,362,712 -0.84(-2.76%)
Sep 24, 2024 29.40 30.50 29.28 30.40 167,926,576 +2.72(+9.83%)
Sep 23, 2024 27.50 27.89 27.46 27.68 44,684,112 +0.53(+1.95%)
Sep 20, 2024 27.28 27.36 27.11 27.15 29,824,632 +0.02(+0.07%)
Sep 19, 2024 26.97 27.17 26.77 27.13 55,044,196 +0.94(+3.59%)
Sep 18, 2024 26.45 26.47 26.16 26.19 24,620,592 -0.15(-0.57%)
Sep 17, 2024 26.33 26.52 26.30 26.34 29,946,980 +0.33(+1.27%)
Sep 16, 2024 26.02 26.09 25.96 26.01 18,527,708 +0.15(+0.58%)
Sep 13, 2024 25.93 25.94 25.76 25.86 20,127,748 +0.15(+0.58%)
Sep 12, 2024 25.68 25.78 25.55 25.71 19,805,500 -0.01(-0.04%)
Sep 11, 2024 25.51 25.74 25.41 25.72 31,299,392 +0.26(+1.02%)
Sep 10, 2024 25.53 25.54 25.29 25.46 20,723,268 -0.06(-0.24%)
Sep 09, 2024 25.41 25.61 25.36 25.52 23,498,216 +0.02(+0.08%)
Sep 06, 2024 25.82 25.86 25.45 25.50 33,082,972 -0.35(-1.35%)
Sep 05, 2024 25.89 26.02 25.82 25.85 22,746,252 -0.13(-0.50%)
Sep 04, 2024 26.00 26.12 25.96 25.98 19,396,152 -0.02(-0.08%)
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.