China Largecap Ishares ETF (NY: FXI )

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	39,792,944	-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	101,520,704	+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	105,634,176	+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	98,518,256	-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.