Indicators

China Largecap Ishares ETF (NY: FXI )

26.52 +0.05 (+0.21%)

Streaming Delayed Price Updated: 10:19 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.96	35.30	34.60	35.26	54,427,596	+0.72(+2.09%)
May 28, 2020	34.75	34.99	34.48	34.54	31,258,438	+0.11(+0.31%)
May 27, 2020	34.59	34.61	34.13	34.43	31,457,478	-0.19(-0.55%)
May 26, 2020	34.88	34.99	34.48	34.62	44,763,160	+0.76(+2.24%)
May 22, 2020	34.03	34.05	33.72	33.86	44,452,280	-0.94(-2.70%)
May 21, 2020	35.05	35.20	34.72	34.80	36,753,684	-0.98(-2.73%)
May 20, 2020	35.81	35.97	35.55	35.77	26,246,706	+0.51(+1.46%)
May 19, 2020	35.48	35.65	35.25	35.26	23,890,556	-0.37(-1.04%)
May 18, 2020	35.21	35.70	35.20	35.63	30,697,092	+1.36(+3.98%)
May 15, 2020	34.18	34.37	34.13	34.27	28,175,512	-0.51(-1.45%)
May 14, 2020	34.32	34.85	34.23	34.77	37,261,408	-0.14(-0.41%)
May 13, 2020	35.28	35.32	34.65	34.92	47,243,824	+0.11(+0.31%)
May 12, 2020	35.13	35.34	34.81	34.81	43,267,040	-0.31(-0.87%)
May 11, 2020	35.10	35.24	35.02	35.11	17,910,456	-0.16(-0.46%)
May 08, 2020	35.04	35.36	35.02	35.28	30,791,362	+0.79(+2.28%)
May 07, 2020	34.60	34.66	34.40	34.49	17,751,322	+0.09(+0.26%)
May 06, 2020	34.69	34.74	34.37	34.40	19,237,880	+0.09(+0.26%)
May 05, 2020	34.31	34.46	34.25	34.31	28,031,692	+0.34(+1.01%)
May 04, 2020	33.72	33.97	33.61	33.97	31,130,458	+0.32(+0.94%)

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.