Get the Stockscreener App
31.78
1.21%
-0.39
After Hours:
31.90
0.12
+0.38%
Ishares China Large Cap Etf Stock (FXI) Price History
The historical daily chart and data for Ishares China Large Cap Etf stock (FXI), show that the latest closing stock price as of September 30, 2024, is $31.78.
- Ishares China Large Cap Etf all-time high stock price is $54.52, occurred on February 17, 2021.
- The lowest Ishares China Large Cap Etf stock price recorded was $20.86 on January 22, 2024. Since then, Ishares China Large Cap Etf's stock price has risen over 52.35% to $31.78 now.
- The 52-week high stock price for FXI is $32.44, representing a 2.08% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for FXI is $20.86, indicating a -34.36% decrease from the current share price, occurred on January 22, 2024.
- The closing price of Ishares China Large Cap Etf (FXI) stock in the beginning of 2023 was $36.56. The stock closed the year at $28.30, a loss of over -22.59% for the year.
The table below shows more information about FXI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $32.81 | $31.75 | $1.06 | 98,146,151.0 | -1.21% |
| Sep 27, 2024 | $32.44 | $31.70 | $0.74 | 100,982,528.0 | +0.78% |
| Sep 26, 2024 | $32.09 | $31.26 | $0.83 | 162,763,099.0 | +7.98% |
| Sep 25, 2024 | $29.89 | $29.42 | $0.4705 | 74,494,922.0 | -2.76% |
| Sep 24, 2024 | $30.50 | $29.28 | $1.22 | 166,283,736.0 | +9.83% |
| Sep 23, 2024 | $27.89 | $27.46 | $0.42 | 41,484,049.0 | +1.95% |
| Sep 20, 2024 | $27.36 | $27.11 | $0.255 | 29,801,675.0 | +0.07% |
| Sep 19, 2024 | $27.17 | $26.77 | $0.3981 | 53,307,843.0 | +3.59% |
| Sep 18, 2024 | $26.47 | $26.16 | $0.31 | 24,386,636.0 | -0.57% |
| Sep 17, 2024 | $26.52 | $26.30 | $0.22 | 29,789,704.0 | +1.27% |
| Sep 16, 2024 | $26.09 | $25.96 | $0.125 | 18,421,819.0 | +0.58% |
| Sep 13, 2024 | $25.94 | $25.76 | $0.18 | 19,568,735.0 | +0.58% |
| Sep 12, 2024 | $25.78 | $25.55 | $0.2281 | 19,550,285.0 | -0.04% |
| Sep 11, 2024 | $25.74 | $25.41 | $0.33 | 31,283,323.0 | +1.02% |
| Sep 10, 2024 | $25.54 | $25.29 | $0.25 | 20,710,868.0 | -0.24% |
| Sep 09, 2024 | $25.61 | $25.36 | $0.2449 | 19,491,607.0 | +0.08% |
| Sep 06, 2024 | $25.86 | $25.45 | $0.40 | 32,945,839.0 | -1.35% |
| Sep 05, 2024 | $26.02 | $25.82 | $0.205 | 21,555,657.0 | -0.50% |
| Sep 04, 2024 | $26.12 | $25.96 | $0.165 | 19,391,981.0 | -0.08% |
Ishares China Large Cap Etf Stock (FXI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares China Large Cap Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FXI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares China Large Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares China Large Cap Etf Stock (FXI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $32.81 | $25.29 | $7.52 | 1,117,363,701.0 | +20.11% |
| Aug, 2024 | $26.74 | $24.59 | $2.15 | 698,421,211.0 | +3.04% |
| Jul, 2024 | $27.60 | $25.26 | $2.34 | 689,766,191.0 | -1.19% |
| Jun, 2024 | $27.23 | $25.87 | $1.36 | 521,151,076.0 | -2.40% |
| May, 2024 | $29.53 | $25.53 | $4.00 | 949,901,764.0 | +4.47% |
| Apr, 2024 | $26.12 | $23.61 | $2.51 | 858,207,628.0 | +5.90% |
| Mar, 2024 | $24.89 | $23.02 | $1.88 | 766,940,456.0 | +2.78% |
| Feb, 2024 | $24.35 | $21.32 | $3.02 | 1,006,369,210.0 | +7.63% |
| Jan, 2024 | $23.69 | $20.86 | $2.83 | 1,051,271,047.0 | -9.45% |
Ishares China Large Cap Etf Stock (FXI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.92 | $22.82 | $2.10 | 765,305,974.0 | -4.49% |
| Nov, 2023 | $27.42 | $24.89 | $2.53 | 769,552,343.0 | -1.41% |
| Oct, 2023 | $27.27 | $24.84 | $2.43 | 728,128,976.0 | -3.81% |
| Sep, 2023 | $28.45 | $26.03 | $2.42 | 594,219,007.0 | -3.18% |
| Aug, 2023 | $29.94 | $25.85 | $4.09 | 831,665,418.0 | -9.93% |
| Jul, 2023 | $30.54 | $26.50 | $4.04 | 630,214,896.0 | +11.88% |
| Jun, 2023 | $29.25 | $25.96 | $3.29 | 611,225,271.0 | +4.70% |
| May, 2023 | $29.06 | $25.51 | $3.55 | 634,996,981.0 | -8.33% |
| Apr, 2023 | $29.66 | $27.28 | $2.38 | 536,941,306.0 | -4.06% |
| Mar, 2023 | $30.01 | $26.99 | $3.02 | 759,630,982.0 | +5.62% |
| Feb, 2023 | $32.68 | $27.75 | $4.93 | 644,065,367.0 | -12.08% |
| Jan, 2023 | $33.38 | $29.04 | $4.34 | 836,375,294.0 | +12.37% |
Ishares China Large Cap Etf Stock (FXI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $29.48 | $27.34 | $2.14 | 869,931,268.0 | +0.50% |
| Nov, 2022 | $28.37 | $21.59 | $6.78 | 1,002,574,219.0 | +34.42% |
| Oct, 2022 | $27.39 | $20.87 | $6.52 | 834,797,853.0 | -18.99% |
| Sep, 2022 | $29.97 | $25.72 | $4.25 | 661,596,374.0 | -14.40% |
| Aug, 2022 | $31.72 | $28.86 | $2.86 | 697,882,495.0 | -0.53% |
| Jul, 2022 | $34.26 | $30.07 | $4.19 | 607,388,419.0 | -10.44% |
| Jun, 2022 | $34.83 | $31.13 | $3.70 | 828,491,188.0 | +6.43% |
| May, 2022 | $32.40 | $27.83 | $4.57 | 824,476,856.0 | +2.97% |
| Apr, 2022 | $34.39 | $28.52 | $5.87 | 850,802,150.0 | -3.22% |
| Mar, 2022 | $35.25 | $26.13 | $9.12 | 1,389,377,956.0 | -8.40% |
| Feb, 2022 | $38.90 | $33.87 | $5.03 | 644,097,747.0 | -8.01% |
| Jan, 2022 | $39.78 | $35.23 | $4.55 | 774,441,484.0 | +3.72% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):