China Largecap Ishares ETF (NY: FXI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	36.59	36.60	36.29	36.46	27,857,914	-0.16(-0.44%)
Oct 30, 2019	36.48	36.68	36.32	36.61	25,902,832	-0.12(-0.31%)
Oct 29, 2019	36.66	36.82	36.65	36.73	18,643,796	-0.37(-1.00%)
Oct 28, 2019	37.09	37.19	37.08	37.10	25,842,058	+0.35(+0.94%)
Oct 25, 2019	36.50	36.81	36.49	36.76	20,643,002	+0.23(+0.63%)
Oct 24, 2019	36.64	36.65	36.48	36.53	15,933,622	-0.03(-0.07%)
Oct 23, 2019	36.44	36.59	36.38	36.55	18,085,394	-0.11(-0.29%)
Oct 22, 2019	36.69	36.77	36.64	36.66	18,026,914	-0.30(-0.81%)
Oct 21, 2019	36.90	36.96	36.78	36.96	21,042,226	+0.43(+1.16%)
Oct 18, 2019	36.73	36.84	36.53	36.53	28,619,790	-0.40(-1.08%)
Oct 17, 2019	37.00	37.03	36.88	36.93	18,917,416	+0.15(+0.41%)
Oct 16, 2019	36.73	36.86	36.67	36.78	18,371,206	-0.02(-0.05%)
Oct 15, 2019	36.63	36.94	36.61	36.80	26,060,834	+0.35(+0.95%)
Oct 14, 2019	36.62	36.66	36.46	36.46	13,722,817	-0.16(-0.44%)
Oct 11, 2019	36.77	36.93	36.52	36.61	54,994,992	+0.51(+1.42%)
Oct 10, 2019	35.83	36.19	35.81	36.10	39,483,668	+0.44(+1.24%)
Oct 09, 2019	35.70	35.81	35.60	35.66	31,676,758	+0.50(+1.41%)
Oct 08, 2019	35.38	35.46	35.15	35.16	33,179,464	-0.24(-0.68%)
Oct 07, 2019	35.43	35.65	35.37	35.40	25,522,796	-0.25(-0.70%)
Oct 04, 2019	35.45	35.68	35.33	35.65	26,794,094	-0.06(-0.17%)
Oct 03, 2019	35.54	35.73	35.38	35.71	27,018,504	+0.57(+1.61%)
Oct 02, 2019	35.16	35.21	34.99	35.14	26,237,712	+0.04(+0.10%)
Oct 01, 2019	35.35	35.37	34.99	35.11	28,793,170	-0.15(-0.43%)
Sep 30, 2019	35.34	35.46	35.24	35.26	23,625,342	+0.31(+0.89%)
Sep 27, 2019	35.35	35.47	34.77	34.95	62,317,988	-0.41(-1.15%)
Sep 26, 2019	35.45	35.50	35.26	35.36	29,000,934	-0.24(-0.67%)
Sep 25, 2019	35.49	35.64	35.30	35.60	20,907,386	+0.12(+0.35%)
Sep 24, 2019	35.73	35.74	35.42	35.47	29,148,686	-0.43(-1.21%)
Sep 23, 2019	35.68	35.91	35.68	35.91	17,361,190	-0.01(-0.02%)
Sep 20, 2019	36.08	36.15	35.78	35.91	35,790,288	-0.13(-0.37%)
Sep 19, 2019	36.18	36.26	36.02	36.05	20,450,786	-0.26(-0.71%)
Sep 18, 2019	36.40	36.45	36.06	36.30	22,849,624	-0.25(-0.68%)
Sep 17, 2019	36.30	36.58	36.24	36.55	16,244,603	-0.18(-0.48%)
Sep 16, 2019	36.78	36.87	36.65	36.73	35,557,220	-0.39(-1.05%)
Sep 13, 2019	37.08	37.18	37.03	37.12	21,486,318	+0.37(+1.01%)
Sep 12, 2019	36.72	37.02	36.60	36.75	27,856,556	+0.13(+0.36%)
Sep 11, 2019	36.50	36.66	36.43	36.61	31,377,554	+0.55(+1.52%)
Sep 10, 2019	36.08	36.20	35.99	36.07	17,174,638	+0.02(+0.05%)
Sep 09, 2019	36.03	36.13	35.95	36.05	15,687,017	+0.07(+0.20%)
Sep 06, 2019	36.04	36.07	35.95	35.98	18,132,020	+0.07(+0.20%)
Sep 05, 2019	35.90	36.04	35.86	35.91	31,245,426	+0.43(+1.20%)
Sep 04, 2019	35.47	35.49	35.29	35.48	33,948,856	+0.82(+2.35%)
Sep 03, 2019	34.55	34.67	34.47	34.67	19,113,240	+0.01(+0.03%)
Aug 30, 2019	34.75	34.75	34.54	34.66	17,519,992	-0.01(-0.03%)
Aug 29, 2019	34.60	34.73	34.47	34.67	24,290,052	+0.25(+0.72%)
Aug 28, 2019	34.28	34.48	34.20	34.42	16,122,844	-0.04(-0.13%)
Aug 27, 2019	34.59	34.69	34.42	34.46	20,343,850	+0.01(+0.03%)
Aug 26, 2019	34.48	34.52	34.30	34.45	25,692,672	+0.49(+1.43%)
Aug 23, 2019	34.44	34.75	33.91	33.97	49,317,200	-0.63(-1.82%)
Aug 22, 2019	34.66	34.73	34.46	34.59	18,420,116	-0.27(-0.76%)
Aug 21, 2019	34.98	34.98	34.71	34.86	24,715,562	+0.30(+0.87%)
Aug 20, 2019	34.73	34.74	34.52	34.56	17,883,162	-0.12(-0.36%)
Aug 19, 2019	34.93	34.97	34.59	34.68	30,619,344	+0.49(+1.43%)
Aug 16, 2019	34.08	34.28	34.08	34.20	30,278,992	+0.36(+1.07%)
Aug 15, 2019	33.85	33.96	33.63	33.83	39,178,844	+0.46(+1.38%)
Aug 14, 2019	33.57	33.67	33.36	33.37	58,813,984	-1.06(-3.09%)
Aug 13, 2019	33.74	34.72	33.67	34.44	55,061,396	+0.54(+1.59%)
Aug 12, 2019	33.84	34.00	33.77	33.89	27,444,928	-0.43(-1.24%)
Aug 09, 2019	34.40	34.47	34.10	34.32	30,267,592	-0.39(-1.12%)
Aug 08, 2019	34.50	34.71	34.41	34.71	24,425,662	+0.29(+0.85%)
Aug 07, 2019	33.97	34.42	33.81	34.42	34,301,412	+0.17(+0.49%)
Aug 06, 2019	34.52	34.57	34.07	34.25	41,581,380	+0.32(+0.94%)
Aug 05, 2019	34.41	34.47	33.74	33.93	69,615,664	-1.38(-3.91%)
Aug 02, 2019	35.52	35.61	35.22	35.31	39,402,852	-0.27(-0.77%)

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.