China Large-Cap Ishares ETF (NY: FXI )

48.99 USD -0.79 (-1.59%)
Streaming Delayed Price Updated: 10:37 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 190.48 191.60 184.79 187.46 4,387,463 +2.46(+1.33%)
Nov 29, 2007 184.00 187.80 183.02 185.00 6,529,510 -2.00(-1.07%)
Nov 28, 2007 178.85 187.12 178.36 187.00 9,216,248 +10.53(+5.97%)
Nov 27, 2007 171.55 176.47 168.24 176.47 8,421,900 +8.67(+5.17%)
Nov 26, 2007 175.86 176.91 166.12 167.80 7,476,556 -4.49(-2.61%)
Nov 23, 2007 168.60 172.29 168.28 172.29 3,756,107 +8.78(+5.37%)
Nov 21, 2007 168.83 170.46 163.51 163.51 9,226,373 -13.89(-7.83%)
Nov 20, 2007 176.70 179.47 171.56 177.40 8,959,932 +7.85(+4.63%)
Nov 19, 2007 173.50 174.10 167.88 169.55 7,410,995 -8.82(-4.94%)
Nov 16, 2007 179.00 179.56 174.20 178.37 8,545,067 -3.04(-1.68%)
Nov 15, 2007 183.00 185.27 179.27 181.41 6,578,807 -6.27(-3.34%)
Nov 14, 2007 191.46 192.50 185.13 187.68 7,847,360 +5.57(+3.06%)
Nov 13, 2007 175.00 184.19 175.00 182.11 7,543,383 +12.61(+7.44%)
Nov 12, 2007 176.00 178.06 167.99 169.50 9,066,759 -12.50(-6.87%)
Nov 09, 2007 181.60 187.17 178.87 182.00 7,631,186 -2.43(-1.32%)
Nov 08, 2007 189.40 189.92 175.51 184.43 12,455,033 -4.37(-2.31%)
Nov 07, 2007 193.41 195.73 188.00 188.80 5,865,342 -9.45(-4.77%)
Nov 06, 2007 197.31 199.18 192.19 198.25 5,298,982 +8.44(+4.45%)
Nov 05, 2007 191.88 195.50 187.06 189.81 8,941,509 -18.28(-8.78%)
Nov 02, 2007 210.20 211.00 203.35 208.09 5,616,469 -0.24(-0.12%)
Nov 01, 2007 211.53 212.97 206.64 208.33 6,521,300 -10.18(-4.66%)
Oct 31, 2007 214.06 219.56 212.40 218.51 6,213,500 +7.09(+3.35%)
Oct 30, 2007 214.50 215.07 210.10 211.42 3,399,730 -3.87(-1.80%)
Oct 29, 2007 214.53 215.99 213.36 215.29 3,514,300 +5.97(+2.85%)
Oct 26, 2007 208.70 210.53 207.66 209.32 4,233,800 +1.72(+0.83%)
Oct 25, 2007 205.20 207.88 201.88 207.60 4,969,900 +1.11(+0.54%)
Oct 24, 2007 205.50 206.99 200.47 206.49 6,153,300 -3.55(-1.69%)
Oct 23, 2007 208.30 210.74 204.95 210.04 6,092,612 +8.54(+4.24%)
Oct 22, 2007 193.22 202.05 186.88 201.50 8,425,100 +2.20(+1.10%)
Oct 19, 2007 209.44 209.55 197.75 199.30 8,729,221 -13.20(-6.21%)
Oct 18, 2007 205.20 213.45 205.10 212.50 7,318,568 -5.98(-2.74%)
Oct 17, 2007 208.96 218.48 207.93 218.48 13,282,230 +19.44(+9.77%)
Oct 16, 2007 202.70 202.70 196.62 199.04 7,278,005 -3.90(-1.92%)
Oct 15, 2007 207.74 208.24 198.26 202.94 6,445,709 +0.05(+0.02%)
Oct 12, 2007 197.75 203.00 196.37 202.89 5,993,048 +10.39(+5.40%)
Oct 11, 2007 199.85 201.95 187.80 192.50 10,290,828 +0.16(+0.08%)
Oct 10, 2007 191.61 193.22 189.44 192.34 3,557,982 +0.43(+0.22%)
Oct 09, 2007 190.15 192.00 188.25 191.91 3,683,130 +4.72(+2.52%)
Oct 08, 2007 186.29 187.58 185.00 187.19 2,488,300 -4.41(-2.30%)
Oct 05, 2007 188.23 191.60 186.50 191.60 5,823,948 +10.40(+5.74%)
Oct 04, 2007 179.60 181.66 175.25 181.20 4,759,109 +1.74(+0.97%)
Oct 03, 2007 183.85 185.54 177.81 179.46 7,055,079 -10.03(-5.29%)
Oct 02, 2007 190.52 192.05 187.55 189.49 5,104,902 +4.24(+2.29%)
Oct 01, 2007 181.20 187.09 181.20 185.25 5,503,295 +5.25(+2.92%)
Sep 28, 2007 182.50 183.53 178.31 180.00 4,474,539 -2.09(-1.15%)
Sep 27, 2007 179.39 182.43 178.64 182.09 3,866,966 +6.03(+3.42%)
Sep 26, 2007 176.20 177.20 174.39 176.06 3,272,719 +1.91(+1.10%)
Sep 25, 2007 172.39 174.40 171.23 174.15 3,410,546 +0.71(+0.41%)
Sep 24, 2007 174.75 175.34 171.55 173.44 3,645,514 +4.96(+2.94%)
Sep 21, 2007 166.50 169.03 166.22 168.48 3,477,403 +4.89(+2.99%)
Sep 20, 2007 162.50 165.86 162.76 163.59 2,885,809 -0.66(-0.40%)
Sep 19, 2007 164.79 167.67 163.01 164.25 5,041,365 +0.95(+0.58%)
Sep 18, 2007 156.73 163.89 155.75 163.30 4,907,419 +8.57(+5.54%)
Sep 17, 2007 154.69 155.92 153.15 154.73 2,186,752 -1.31(-0.84%)
Sep 14, 2007 153.37 156.93 153.11 156.04 2,873,802 +2.36(+1.54%)
Sep 13, 2007 153.99 154.96 152.67 153.68 2,236,868 +1.01(+0.66%)
Sep 12, 2007 150.75 153.09 149.66 152.67 3,558,146 +1.49(+0.99%)
Sep 11, 2007 149.40 151.70 149.40 151.18 3,121,311 +1.83(+1.23%)
Sep 10, 2007 150.25 150.59 146.21 149.35 3,606,099 +2.57(+1.75%)
Sep 07, 2007 146.99 147.92 145.05 146.78 3,140,838 -3.74(-2.48%)
Sep 06, 2007 149.80 151.75 148.60 150.52 2,270,343 +1.65(+1.11%)
Sep 05, 2007 150.01 150.67 147.62 148.87 3,386,748 -3.94(-2.58%)
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.