China Large-Cap Ishares ETF (NY: FXI )

25.84 -0.98 (-3.65%)
Streaming Delayed Price Updated: 2:09 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 26.22 26.87 26.16 26.82 28,943,392 +0.29(+1.09%)
Sep 27, 2022 26.87 27.13 26.37 26.53 57,377,024 -0.24(-0.90%)
Sep 26, 2022 26.86 27.07 26.73 26.77 34,716,240 +0.16(+0.60%)
Sep 23, 2022 26.57 26.68 26.41 26.61 53,997,952 -0.36(-1.33%)
Sep 22, 2022 27.21 27.32 26.96 26.97 19,310,352 -0.16(-0.59%)
Sep 21, 2022 27.56 27.59 27.11 27.13 33,552,852 -0.74(-2.66%)
Sep 20, 2022 27.96 28.11 27.78 27.87 23,627,100 -0.22(-0.78%)
Sep 19, 2022 27.76 28.09 27.74 28.09 22,361,078 +0.10(+0.36%)
Sep 16, 2022 28.12 28.14 27.86 27.99 28,082,378 -0.43(-1.51%)
Sep 15, 2022 28.43 28.71 28.32 28.42 25,180,908 -0.11(-0.39%)
Sep 14, 2022 28.52 28.57 28.32 28.53 26,791,004 +0.03(+0.11%)
Sep 13, 2022 28.79 29.06 28.45 28.50 44,055,408 -1.25(-4.20%)
Sep 12, 2022 29.56 29.77 29.38 29.75 25,006,208 +0.38(+1.29%)
Sep 09, 2022 29.28 29.52 29.23 29.37 27,718,000 +0.71(+2.48%)
Sep 08, 2022 28.54 28.77 28.42 28.66 29,193,014 -0.37(-1.27%)
Sep 07, 2022 28.72 29.09 28.59 29.03 23,371,318 +0.35(+1.22%)
Sep 06, 2022 28.96 28.99 28.66 28.68 28,087,212 -0.58(-1.98%)
Sep 02, 2022 29.57 29.66 29.21 29.26 32,560,440 -0.61(-2.04%)
Sep 01, 2022 29.82 29.97 29.55 29.87 31,893,056 -0.34(-1.13%)
Aug 31, 2022 30.40 30.65 30.14 30.21 33,942,216 +0.61(+2.06%)
Aug 30, 2022 30.17 30.24 29.49 29.60 50,495,560 -0.82(-2.70%)
Aug 29, 2022 30.63 30.95 30.40 30.42 24,124,552 -0.28(-0.91%)
Aug 26, 2022 31.65 31.72 30.66 30.70 39,041,452 -0.26(-0.84%)
Aug 25, 2022 30.30 30.96 30.16 30.96 77,117,656 +1.48(+5.02%)
Aug 24, 2022 28.93 29.81 28.86 29.48 30,344,156 +0.13(+0.44%)
Aug 23, 2022 29.27 29.44 28.96 29.35 22,461,778 -0.05(-0.17%)
Aug 22, 2022 29.33 29.56 29.33 29.40 25,184,558 +0.22(+0.75%)
Aug 19, 2022 29.27 29.44 29.11 29.18 25,977,868 -0.17(-0.58%)
Aug 18, 2022 29.52 29.54 29.16 29.35 27,908,218 -0.32(-1.08%)
Aug 17, 2022 29.69 29.89 29.62 29.67 27,302,060 -0.06(-0.20%)
Aug 16, 2022 29.65 29.84 29.60 29.73 20,139,580 -0.35(-1.16%)
Aug 15, 2022 29.88 30.16 29.83 30.08 18,434,408 -0.16(-0.53%)
Aug 12, 2022 29.72 30.24 29.70 30.24 19,525,340 +0.17(+0.57%)
Aug 11, 2022 29.99 30.61 29.97 30.07 36,288,764 +0.54(+1.83%)
Aug 10, 2022 29.35 29.57 29.12 29.53 23,080,530 -0.15(-0.51%)
Aug 09, 2022 29.82 29.95 29.63 29.68 16,899,608 -0.19(-0.64%)
Aug 08, 2022 29.99 30.14 29.81 29.87 18,372,334 -0.27(-0.90%)
Aug 05, 2022 29.93 30.19 29.86 30.14 21,419,308 -0.34(-1.12%)
Aug 04, 2022 30.64 30.85 30.29 30.48 30,150,584 +0.47(+1.57%)
Aug 03, 2022 29.72 30.08 29.52 30.01 27,207,594 +0.25(+0.84%)
Aug 02, 2022 29.38 30.21 29.28 29.76 54,805,292 -0.21(-0.70%)
Aug 01, 2022 29.95 30.16 29.62 29.97 33,018,424 -0.41(-1.35%)
Jul 29, 2022 30.24 30.44 30.07 30.38 42,773,768 -1.02(-3.25%)
Jul 28, 2022 31.55 31.64 30.92 31.40 25,354,488 -0.41(-1.29%)
Jul 27, 2022 31.56 31.86 31.28 31.81 24,479,996 +0.36(+1.14%)
Jul 26, 2022 31.88 31.98 31.38 31.45 18,561,204 -0.11(-0.35%)
Jul 25, 2022 31.48 31.58 31.29 31.56 25,446,868 +0.26(+0.83%)
Jul 22, 2022 31.77 31.81 31.21 31.30 24,651,344 -0.71(-2.22%)
Jul 21, 2022 31.63 32.01 31.63 32.01 23,870,586 +0.26(+0.82%)
Jul 20, 2022 31.87 32.01 31.57 31.75 26,855,884 -0.20(-0.63%)
Jul 19, 2022 31.82 32.00 31.62 31.95 26,263,988 +0.32(+1.01%)
Jul 18, 2022 31.86 32.15 31.56 31.63 33,670,036 +0.60(+1.93%)
Jul 15, 2022 30.96 31.04 30.42 31.03 35,448,512 -0.26(-0.83%)
Jul 14, 2022 31.49 31.51 31.09 31.29 36,671,336 -0.45(-1.42%)
Jul 13, 2022 31.36 32.03 31.31 31.74 33,302,356 -0.24(-0.75%)
Jul 12, 2022 32.05 32.17 31.75 31.98 29,609,448 -0.19(-0.59%)
Jul 11, 2022 32.49 32.54 32.06 32.17 49,523,176 -1.45(-4.31%)
Jul 08, 2022 33.67 33.92 33.45 33.62 31,902,438 -0.45(-1.32%)
Jul 07, 2022 33.77 34.26 33.70 34.07 35,908,440 +0.72(+2.16%)
Jul 06, 2022 33.50 33.55 32.97 33.35 38,021,440 -0.43(-1.27%)
Jul 05, 2022 33.29 33.83 33.08 33.78 44,182,224 -0.16(-0.47%)
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.