China Largecap Ishares ETF (NY: FXI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	37.88	37.90	37.74	37.89	18,581,164	-0.02(-0.05%)
Jun 27, 2019	37.77	37.91	37.68	37.91	19,171,514	+0.42(+1.11%)
Jun 26, 2019	37.45	37.61	37.41	37.49	19,087,866	+0.44(+1.20%)
Jun 25, 2019	37.24	37.25	37.02	37.05	23,586,486	-0.56(-1.48%)
Jun 24, 2019	37.70	37.81	37.65	37.61	18,943,826	-0.04(-0.12%)
Jun 21, 2019	37.66	37.84	37.63	37.65	25,355,682	-0.19(-0.49%)
Jun 20, 2019	37.94	38.01	37.66	37.84	37,057,404	+0.70(+1.88%)
Jun 19, 2019	37.00	37.34	36.90	37.14	32,961,068	+0.28(+0.77%)
Jun 18, 2019	36.26	36.92	36.24	36.85	56,869,236	+1.05(+2.92%)
Jun 17, 2019	35.76	35.90	35.70	35.81	16,991,186	+0.30(+0.84%)
Jun 14, 2019	35.68	35.69	35.51	35.51	17,873,012	-0.34(-0.95%)
Jun 13, 2019	35.94	35.97	35.71	35.85	14,561,292	+0.19(+0.54%)
Jun 12, 2019	35.80	35.84	35.57	35.66	30,360,880	-0.66(-1.81%)
Jun 11, 2019	36.44	36.50	36.20	36.32	34,454,380	+0.40(+1.12%)
Jun 10, 2019	35.90	36.12	35.81	35.91	26,817,644	+0.38(+1.06%)
Jun 07, 2019	35.60	35.93	35.51	35.54	31,030,110	+0.32(+0.92%)
Jun 06, 2019	35.11	35.33	35.07	35.21	19,538,284	+0.02(+0.05%)
Jun 05, 2019	35.29	35.32	35.02	35.19	26,571,030	-0.23(-0.64%)
Jun 04, 2019	35.25	35.47	35.17	35.42	29,251,050	-0.13(-0.37%)
Jun 03, 2019	35.51	35.69	35.43	35.55	24,422,566	+0.15(+0.42%)
May 31, 2019	35.19	35.48	35.12	35.40	24,809,652	-0.11(-0.30%)
May 30, 2019	35.42	35.58	35.37	35.51	20,364,040	+0.01(+0.02%)
May 29, 2019	35.20	35.52	35.17	35.50	28,901,548	+0.31(+0.87%)
May 28, 2019	35.42	35.52	35.18	35.19	23,157,324	+0.18(+0.50%)
May 24, 2019	35.27	35.31	34.99	35.02	23,893,928	-0.17(-0.47%)
May 23, 2019	35.10	35.24	35.00	35.19	37,629,952	-0.44(-1.23%)
May 22, 2019	35.59	35.71	35.49	35.62	24,544,894	-0.20(-0.56%)
May 21, 2019	35.77	35.85	35.63	35.83	28,005,042	+0.39(+1.09%)
May 20, 2019	35.46	35.63	35.33	35.44	31,329,232	-0.49(-1.37%)
May 17, 2019	35.82	36.15	35.78	35.93	56,625,040	-0.61(-1.66%)
May 16, 2019	36.54	36.82	36.52	36.54	32,798,564	+0.17(+0.46%)
May 15, 2019	36.18	36.46	36.15	36.37	40,175,840	+0.18(+0.48%)
May 14, 2019	36.21	36.37	36.08	36.19	48,329,892	+0.57(+1.60%)
May 13, 2019	35.69	35.79	35.36	35.62	79,140,480	-1.18(-3.22%)
May 10, 2019	36.62	36.98	36.19	36.81	48,942,232	+0.24(+0.65%)
May 09, 2019	36.36	36.85	36.03	36.57	59,830,612	-0.63(-1.70%)
May 08, 2019	37.23	37.48	37.07	37.20	45,889,468	-0.12(-0.33%)
May 07, 2019	37.69	37.74	37.09	37.33	57,647,812	-1.03(-2.70%)
May 06, 2019	37.88	38.47	37.83	38.36	54,174,828	-1.03(-2.61%)
May 03, 2019	39.18	39.43	39.16	39.39	28,475,292	+0.69(+1.79%)
May 02, 2019	38.88	38.97	38.60	38.69	26,104,066	-0.14(-0.36%)
May 01, 2019	39.18	39.45	38.81	38.83	34,717,748	-0.18(-0.47%)
Apr 30, 2019	39.04	39.17	38.83	39.02	26,482,082	-0.24(-0.60%)
Apr 29, 2019	39.25	39.30	39.18	39.25	17,732,144	+0.14(+0.36%)
Apr 26, 2019	39.06	39.13	38.91	39.11	22,410,020	+0.23(+0.59%)
Apr 25, 2019	38.81	38.89	38.63	38.89	28,914,030	-0.25(-0.63%)
Apr 24, 2019	39.49	39.49	39.04	39.13	38,401,584	-0.60(-1.50%)
Apr 23, 2019	39.68	39.84	39.63	39.73	20,798,010	-0.01(-0.02%)
Apr 22, 2019	39.54	39.79	39.49	39.74	24,901,228	-0.37(-0.92%)
Apr 18, 2019	39.95	40.19	39.88	40.11	33,710,240	+0.06(+0.15%)
Apr 17, 2019	40.25	40.30	40.00	40.04	30,634,748	+0.05(+0.13%)
Apr 16, 2019	39.99	40.01	39.84	39.99	33,227,842	+0.59(+1.49%)
Apr 15, 2019	39.62	39.63	39.32	39.40	32,393,630	-0.45(-1.12%)
Apr 12, 2019	39.90	39.96	39.80	39.85	25,535,870	+0.48(+1.23%)
Apr 11, 2019	39.49	39.49	39.25	39.37	28,696,968	-0.55(-1.38%)
Apr 10, 2019	39.88	39.98	39.77	39.92	21,293,914	-0.08(-0.20%)
Apr 09, 2019	40.05	40.07	39.93	40.00	16,450,647	-0.09(-0.22%)
Apr 08, 2019	40.06	40.18	39.93	40.09	30,907,690	-0.12(-0.31%)
Apr 05, 2019	40.11	40.31	40.04	40.21	33,516,058	+0.28(+0.70%)
Apr 04, 2019	39.69	39.95	39.66	39.93	53,574,844	+0.41(+1.04%)
Apr 03, 2019	39.64	39.91	39.41	39.52	46,742,200	+0.28(+0.72%)
Apr 02, 2019	39.33	39.34	39.08	39.24	24,619,084	-0.21(-0.53%)

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.