China Largecap Ishares ETF (NY: FXI )

Date	Open	High	Low	Close	Volume	Change (%)
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	34,346,644	-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.