Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

China Largecap Ishares ETF (NY: FXI )

30.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 30.88 30.99 30.50 30.88 26,158,192 +0.26(+0.85%)
Feb 06, 2023 30.40 30.69 30.23 30.62 38,466,648 -0.47(-1.51%)
Feb 03, 2023 31.43 31.59 31.04 31.09 45,202,704 -0.78(-2.45%)
Feb 02, 2023 32.28 32.29 31.74 31.87 46,920,428 -0.64(-1.97%)
Feb 01, 2023 32.25 32.68 32.03 32.51 43,127,308 +0.71(+2.23%)
Jan 31, 2023 31.78 31.96 31.58 31.80 39,126,944 -0.20(-0.62%)
Jan 30, 2023 32.21 32.34 31.88 32.00 60,018,092 -1.23(-3.70%)
Jan 27, 2023 33.36 33.38 33.05 33.23 30,665,928 -0.06(-0.18%)
Jan 26, 2023 33.22 33.34 33.01 33.29 34,239,980 +0.43(+1.31%)
Jan 25, 2023 32.70 32.88 32.39 32.86 22,210,984 +0.07(+0.21%)
Jan 24, 2023 32.63 32.87 32.55 32.79 24,168,204 -0.06(-0.18%)
Jan 23, 2023 32.75 33.04 32.56 32.85 32,339,794 +0.36(+1.11%)
Jan 20, 2023 32.14 32.51 32.03 32.49 59,463,352 +0.79(+2.49%)
Jan 19, 2023 31.41 31.80 31.39 31.70 48,108,216 +0.62(+1.99%)
Jan 18, 2023 31.72 31.80 31.07 31.08 34,020,488 -0.31(-0.99%)
Jan 17, 2023 31.64 31.66 31.33 31.39 48,173,452 -0.70(-2.18%)
Jan 13, 2023 31.76 32.14 31.75 32.09 51,831,572 +0.45(+1.42%)
Jan 12, 2023 31.75 31.75 31.33 31.64 53,427,468 -0.27(-0.85%)
Jan 11, 2023 31.68 32.03 31.54 31.91 40,895,944 +0.32(+1.01%)
Jan 10, 2023 31.34 31.62 31.15 31.59 35,851,860 +0.39(+1.25%)
Jan 09, 2023 31.56 31.61 31.16 31.20 36,564,252 +0.00(+0.00%)
Jan 06, 2023 30.85 31.25 30.59 31.20 39,044,908 +0.08(+0.26%)
Jan 05, 2023 30.69 31.23 30.61 31.12 37,010,872 -0.07(-0.22%)
Jan 04, 2023 30.35 31.19 30.20 31.19 70,088,784 +1.87(+6.38%)
Jan 03, 2023 29.06 29.54 29.04 29.32 41,402,500 +1.02(+3.60%)
Dec 30, 2022 28.50 28.75 28.24 28.30 32,770,456 -0.71(-2.45%)
Dec 29, 2022 28.59 29.02 28.48 29.01 44,229,200 +0.85(+3.02%)
Dec 28, 2022 28.81 28.90 28.16 28.16 46,893,012 -0.96(-3.30%)
Dec 27, 2022 28.40 29.30 28.30 29.12 60,238,544 +1.32(+4.75%)
Dec 23, 2022 28.11 28.18 27.77 27.80 17,315,112 -0.16(-0.57%)
Dec 22, 2022 28.22 28.36 27.73 27.96 25,587,148 -0.17(-0.60%)
Dec 21, 2022 27.60 28.15 27.44 28.13 32,642,580 +0.77(+2.81%)
Dec 20, 2022 27.37 27.72 27.34 27.36 29,346,792 -0.42(-1.51%)
Dec 19, 2022 28.10 28.14 27.75 27.78 21,399,360 -0.16(-0.57%)
Dec 16, 2022 28.07 28.30 27.93 27.94 31,091,948 +0.08(+0.29%)
Dec 15, 2022 28.63 28.88 27.75 27.86 57,529,232 -0.68(-2.38%)
Dec 14, 2022 28.44 28.69 28.30 28.54 43,062,460 +0.18(+0.63%)
Dec 13, 2022 28.91 29.13 28.20 28.36 52,967,660 +0.34(+1.22%)
Dec 12, 2022 28.16 28.18 27.71 28.02 44,652,012 -0.33(-1.17%)
Dec 09, 2022 28.77 28.86 28.33 28.35 41,788,988 -0.15(-0.52%)
Dec 08, 2022 28.38 28.60 28.22 28.50 59,294,904 +0.90(+3.26%)
Dec 07, 2022 27.46 27.78 27.30 27.60 46,296,232 -0.61(-2.15%)
Dec 06, 2022 28.30 28.46 27.98 28.20 43,211,060 +0.35(+1.27%)
Dec 05, 2022 28.37 28.40 27.72 27.85 35,463,668 -0.09(-0.32%)
Dec 02, 2022 26.92 28.10 26.86 27.94 64,782,252 +0.77(+2.85%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.