China Large-Cap Ishares ETF (NY: FXI )

51.71 USD -0.26 (-0.50%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 44.23 44.25 43.89 44.10 15,538,800 -0.45(-1.01%)
Oct 29, 2020 44.50 44.72 44.34 44.55 12,835,894 +0.66(+1.50%)
Oct 28, 2020 44.23 44.28 43.81 43.89 15,865,970 -0.90(-2.01%)
Oct 27, 2020 44.53 44.83 44.40 44.79 13,677,034 +0.09(+0.20%)
Oct 26, 2020 44.62 45.00 44.33 44.70 19,928,187 -0.43(-0.95%)
Oct 23, 2020 44.95 45.15 44.77 45.13 11,240,400 +0.11(+0.24%)
Oct 22, 2020 45.09 45.12 44.83 45.02 11,330,462 +0.34(+0.76%)
Oct 21, 2020 44.76 44.96 44.62 44.68 16,028,731 +0.40(+0.90%)
Oct 20, 2020 44.18 44.45 44.13 44.28 13,316,325 +0.18(+0.41%)
Oct 19, 2020 44.22 44.37 43.99 44.10 13,715,430 -0.01(-0.02%)
Oct 16, 2020 44.16 44.19 43.97 44.11 21,462,400 +0.66(+1.52%)
Oct 15, 2020 43.28 43.52 43.21 43.45 14,441,348 -0.33(-0.75%)
Oct 14, 2020 44.21 44.21 43.76 43.78 12,554,183 -0.56(-1.26%)
Oct 13, 2020 44.31 44.43 44.16 44.34 16,626,508 -0.06(-0.14%)
Oct 12, 2020 44.26 44.44 44.14 44.40 19,032,823 +1.16(+2.68%)
Oct 09, 2020 42.97 43.34 42.97 43.24 12,990,400 +0.11(+0.26%)
Oct 08, 2020 42.93 43.19 42.89 43.13 11,783,637 +0.21(+0.49%)
Oct 07, 2020 42.89 43.02 42.71 42.92 19,880,239 +0.45(+1.06%)
Oct 06, 2020 42.50 42.72 42.35 42.47 24,759,064 +0.28(+0.66%)
Oct 05, 2020 41.92 42.21 41.88 42.19 16,323,637 +0.16(+0.38%)
Oct 02, 2020 41.88 42.49 41.85 42.03 20,353,000 -0.48(-1.13%)
Oct 01, 2020 42.38 42.58 42.19 42.51 19,912,809 +0.51(+1.21%)
Sep 30, 2020 41.65 42.06 41.61 42.00 20,421,678 +0.83(+2.02%)
Sep 29, 2020 41.01 41.27 40.98 41.17 10,397,953 -0.16(-0.39%)
Sep 28, 2020 41.32 41.35 41.15 41.33 16,437,175 +0.63(+1.55%)
Sep 25, 2020 40.45 40.76 40.22 40.70 23,398,402 -0.41(-1.00%)
Sep 24, 2020 40.96 41.31 40.90 41.11 20,125,487 -0.52(-1.25%)
Sep 23, 2020 42.00 42.03 41.61 41.63 18,059,411 -0.46(-1.09%)
Sep 22, 2020 42.28 42.28 41.85 42.09 14,688,564 -0.33(-0.78%)
Sep 21, 2020 42.08 42.45 41.82 42.42 19,798,367 -0.40(-0.93%)
Sep 18, 2020 43.03 43.03 42.76 42.82 18,297,900 +0.09(+0.21%)
Sep 17, 2020 42.60 42.89 42.55 42.73 16,547,144 -0.36(-0.84%)
Sep 16, 2020 43.24 43.36 43.09 43.09 17,583,239 -0.13(-0.30%)
Sep 15, 2020 43.30 43.36 43.11 43.22 9,936,187 +0.38(+0.89%)
Sep 14, 2020 42.88 42.92 42.74 42.84 11,420,562 +0.29(+0.68%)
Sep 11, 2020 42.74 42.83 42.39 42.55 18,697,700 +0.41(+0.97%)
Sep 10, 2020 42.72 42.78 42.10 42.14 25,748,787 -0.85(-1.98%)
Sep 09, 2020 42.73 43.07 42.63 42.99 15,489,148 +0.29(+0.68%)
Sep 08, 2020 42.49 42.92 42.46 42.70 24,690,247 -0.90(-2.06%)
Sep 04, 2020 43.58 43.78 42.88 43.60 30,022,300 +0.16(+0.37%)
Sep 03, 2020 43.80 43.84 43.10 43.44 35,559,606 -0.91(-2.05%)
Sep 02, 2020 44.51 44.55 43.96 44.35 16,435,298 -0.18(-0.40%)
Sep 01, 2020 44.14 44.53 44.10 44.53 17,160,226 +0.57(+1.30%)
Aug 31, 2020 44.05 44.12 43.65 43.96 18,271,017 -1.03(-2.29%)
Aug 28, 2020 44.74 45.01 44.65 44.99 10,933,600 +0.36(+0.81%)
Aug 27, 2020 44.85 44.85 44.38 44.63 17,840,198 -0.09(-0.20%)
Aug 26, 2020 44.60 44.81 44.59 44.72 13,407,563 -0.08(-0.18%)
Aug 25, 2020 44.39 44.83 44.31 44.80 24,036,432 +0.18(+0.40%)
Aug 24, 2020 44.77 44.83 44.49 44.62 15,710,459 +0.48(+1.09%)
Aug 21, 2020 43.77 44.21 43.71 44.14 17,512,000 +0.39(+0.89%)
Aug 20, 2020 43.24 43.76 43.13 43.75 17,725,664 +0.20(+0.46%)
Aug 19, 2020 43.87 43.87 43.51 43.55 23,971,186 -0.46(-1.05%)
Aug 18, 2020 44.10 44.16 43.80 44.01 23,644,987 +0.17(+0.39%)
Aug 17, 2020 43.56 43.88 43.53 43.84 21,376,641 +0.80(+1.86%)
Aug 14, 2020 42.95 43.06 42.91 43.04 13,330,100 +0.23(+0.54%)
Aug 13, 2020 42.83 42.83 42.58 42.81 16,505,578 -0.08(-0.19%)
Aug 12, 2020 42.77 43.00 42.71 42.89 25,270,014 +0.62(+1.47%)
Aug 11, 2020 42.60 42.69 42.23 42.27 21,029,219 -0.04(-0.09%)
Aug 10, 2020 42.21 42.34 41.99 42.31 14,891,800 +0.30(+0.71%)
Aug 07, 2020 42.08 42.21 41.75 42.01 29,968,900 -0.84(-1.96%)
Aug 06, 2020 42.74 42.91 42.57 42.85 17,584,467 +0.03(+0.07%)
Aug 05, 2020 42.91 43.13 42.77 42.82 11,894,381 +0.00(+0.00%)
Aug 04, 2020 42.63 42.84 42.56 42.82 24,905,623 +0.95(+2.27%)
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.