Indicators

China Largecap Ishares ETF (NY: FXI )

26.17 -0.22 (-0.83%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	42.58	42.83	42.58	42.73	14,840,136	-0.15(-0.34%)
May 27, 2021	42.80	42.92	42.58	42.88	16,098,671	-0.03(-0.06%)
May 26, 2021	42.91	42.95	42.82	42.91	14,218,929	+0.26(+0.61%)
May 25, 2021	42.60	42.73	42.49	42.65	22,684,848	+0.99(+2.37%)
May 24, 2021	41.72	41.80	41.56	41.66	13,093,582	-0.06(-0.13%)
May 21, 2021	42.17	42.17	41.68	41.72	17,028,200	-0.41(-0.97%)
May 20, 2021	41.87	42.21	41.85	42.12	20,656,106	+0.42(+1.00%)
May 19, 2021	41.12	41.78	41.06	41.71	22,127,950	+0.12(+0.29%)
May 18, 2021	41.54	41.81	41.45	41.59	20,550,510	+0.33(+0.81%)
May 17, 2021	41.05	41.25	40.96	41.25	17,931,994	+0.40(+0.97%)
May 14, 2021	40.57	40.96	40.43	40.86	21,343,700	+0.61(+1.52%)
May 13, 2021	40.80	40.93	40.12	40.25	26,947,334	-0.58(-1.43%)
May 12, 2021	41.24	41.31	40.76	40.83	18,468,508	-0.51(-1.23%)
May 11, 2021	40.64	41.42	40.59	41.34	18,965,668	-0.01(-0.02%)
May 10, 2021	41.96	41.98	41.31	41.35	30,625,796	-1.21(-2.84%)
May 07, 2021	42.49	42.76	42.45	42.56	20,262,854	+0.11(+0.26%)
May 06, 2021	42.31	42.49	42.17	42.45	14,569,919	+0.12(+0.28%)
May 05, 2021	42.38	42.51	42.23	42.33	11,416,549	+0.21(+0.50%)
May 04, 2021	42.41	42.52	41.91	42.11	22,370,300	-0.43(-1.00%)

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.