China Largecap Ishares ETF (NY: FXI )

26.53 +0.27 (+1.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 26.76 26.77 26.41 26.53 25,227,152 +0.27(+1.03%)
Sep 28, 2023 26.10 26.30 26.03 26.26 26,384,766 -0.15(-0.57%)
Sep 27, 2023 26.46 26.48 26.22 26.41 23,240,652 +0.06(+0.23%)
Sep 26, 2023 26.39 26.54 26.28 26.35 31,116,588 -0.37(-1.38%)
Sep 25, 2023 26.54 26.73 26.68 26.72 29,223,760 -0.42(-1.55%)
Sep 22, 2023 27.28 27.28 27.08 27.14 53,787,120 +0.93(+3.55%)
Sep 21, 2023 26.26 26.36 26.21 26.21 32,335,176 -0.58(-2.16%)
Sep 20, 2023 26.97 27.11 26.79 26.79 17,849,822 -0.19(-0.70%)
Sep 19, 2023 27.03 27.14 26.92 26.98 16,972,902 -0.07(-0.26%)
Sep 18, 2023 26.96 27.07 26.81 27.05 24,987,794 -0.13(-0.48%)
Sep 15, 2023 27.26 27.32 27.10 27.18 28,634,744 -0.12(-0.44%)
Sep 14, 2023 27.25 27.41 27.14 27.30 27,617,024 +0.23(+0.85%)
Sep 13, 2023 27.06 27.18 27.00 27.07 23,057,128 -0.23(-0.84%)
Sep 12, 2023 27.11 27.39 27.10 27.30 17,903,576 +0.06(+0.22%)
Sep 11, 2023 27.30 27.41 27.12 27.24 27,081,944 +0.36(+1.34%)
Sep 08, 2023 26.90 26.98 26.69 26.88 32,892,642 -0.04(-0.15%)
Sep 07, 2023 27.06 27.07 26.82 26.92 41,741,244 -0.79(-2.85%)
Sep 06, 2023 27.68 27.97 27.61 27.71 22,801,322 +0.08(+0.29%)
Sep 05, 2023 27.76 27.82 27.52 27.63 44,259,808 -0.41(-1.46%)
Sep 01, 2023 27.87 28.45 27.86 28.04 52,020,968 +0.64(+2.34%)
Aug 31, 2023 27.51 27.55 27.27 27.40 38,715,584 -0.36(-1.30%)
Aug 30, 2023 27.58 27.84 27.57 27.76 34,450,616 -0.19(-0.68%)
Aug 29, 2023 27.74 28.04 27.59 27.95 55,137,716 +0.54(+1.97%)
Aug 28, 2023 27.21 27.53 27.11 27.41 36,505,016 +0.64(+2.39%)
Aug 25, 2023 26.80 26.83 26.45 26.77 36,757,672 -0.05(-0.19%)
Aug 24, 2023 26.96 27.05 26.71 26.82 30,716,124 +0.12(+0.45%)
Aug 23, 2023 26.37 26.79 26.35 26.70 42,679,416 +0.56(+2.14%)
Aug 22, 2023 26.35 26.40 26.04 26.14 26,942,116 -0.01(-0.04%)
Aug 21, 2023 25.95 26.16 25.85 26.15 32,822,078 -0.04(-0.15%)
Aug 18, 2023 26.20 26.36 26.08 26.19 57,397,604 -0.66(-2.46%)
Aug 17, 2023 27.23 27.23 26.80 26.85 32,729,948 +0.20(+0.75%)
Aug 16, 2023 26.73 26.89 26.60 26.65 38,467,312 -0.56(-2.06%)
Aug 15, 2023 27.50 27.50 27.13 27.21 32,244,332 -0.45(-1.63%)
Aug 14, 2023 27.50 27.79 27.35 27.66 31,444,074 -0.26(-0.93%)
Aug 11, 2023 28.08 28.09 27.71 27.92 55,506,232 -0.91(-3.16%)
Aug 10, 2023 28.94 29.34 28.71 28.83 28,871,506 +0.23(+0.80%)
Aug 09, 2023 28.75 28.80 28.35 28.60 23,895,860 +0.12(+0.42%)
Aug 08, 2023 28.35 28.51 28.14 28.48 28,567,250 -0.54(-1.86%)
Aug 07, 2023 29.33 29.33 28.79 29.02 20,294,824 -0.11(-0.38%)
Aug 04, 2023 29.43 29.57 29.11 29.13 35,042,392 -0.42(-1.42%)
Aug 03, 2023 29.32 29.66 29.28 29.55 40,635,532 +0.78(+2.71%)
Aug 02, 2023 29.15 29.16 28.73 28.77 42,679,372 -0.91(-3.07%)
Aug 01, 2023 29.88 29.94 29.62 29.68 34,346,652 -0.74(-2.43%)
Jul 31, 2023 30.09 30.54 29.98 30.42 42,792,708 +0.34(+1.13%)
Jul 28, 2023 29.65 30.08 29.61 30.08 61,385,048 +1.58(+5.54%)
Jul 27, 2023 28.97 29.01 28.44 28.50 30,757,036 -0.47(-1.62%)
Jul 26, 2023 28.47 29.03 28.46 28.97 27,938,300 +0.41(+1.44%)
Jul 25, 2023 28.97 29.05 28.52 28.56 30,964,456 +0.35(+1.24%)
Jul 24, 2023 27.38 28.45 27.31 28.21 43,741,248 +0.59(+2.14%)
Jul 21, 2023 27.82 27.88 27.55 27.62 13,657,655 +0.02(+0.07%)
Jul 20, 2023 27.57 27.71 27.46 27.60 16,837,588 -0.10(-0.36%)
Jul 19, 2023 27.88 28.07 27.68 27.70 30,150,386 +0.18(+0.65%)
Jul 18, 2023 27.73 27.81 27.33 27.52 33,863,512 -0.63(-2.24%)
Jul 17, 2023 27.95 28.21 27.78 28.15 26,913,398 -0.14(-0.49%)
Jul 14, 2023 28.44 28.44 28.20 28.29 28,189,364 -0.51(-1.77%)
Jul 13, 2023 28.49 28.82 28.47 28.80 33,458,492 +0.64(+2.27%)
Jul 12, 2023 27.88 28.22 27.77 28.16 47,205,880 +0.82(+3.00%)
Jul 11, 2023 27.18 27.35 26.97 27.34 22,167,224 +0.18(+0.66%)
Jul 10, 2023 26.87 27.23 26.84 27.16 16,661,351 -0.02(-0.07%)
Jul 07, 2023 26.74 27.34 26.74 27.18 41,733,508 +0.58(+2.18%)
Jul 06, 2023 26.72 26.84 26.50 26.60 36,971,624 -0.79(-2.88%)
Jul 05, 2023 27.44 27.45 27.28 27.39 21,149,794 -0.32(-1.15%)
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.