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 (%)
Nov 29, 2013 40.05 40.24 39.97 40.13 17,380,954 -0.06(-0.15%)
Nov 27, 2013 39.82 40.23 39.63 40.19 27,897,318 +0.81(+2.06%)
Nov 26, 2013 39.19 39.48 39.10 39.38 11,952,269 +0.21(+0.54%)
Nov 25, 2013 39.71 39.72 39.10 39.17 20,846,843 -0.79(-1.98%)
Nov 22, 2013 39.70 40.00 39.63 39.96 22,524,126 +0.24(+0.60%)
Nov 21, 2013 39.36 39.73 39.26 39.72 26,146,397 +0.15(+0.38%)
Nov 20, 2013 39.82 39.92 39.51 39.57 19,957,908 -0.31(-0.78%)
Nov 19, 2013 39.82 40.13 39.79 39.88 31,775,405 +0.06(+0.15%)
Nov 18, 2013 39.82 40.20 39.73 39.82 49,613,485 +1.38(+3.59%)
Nov 15, 2013 38.06 38.96 38.03 38.44 55,822,210 +1.61(+4.39%)
Nov 14, 2013 36.45 36.92 36.32 36.83 22,094,648 -0.08(-0.20%)
Nov 12, 2013 37.13 37.17 36.73 36.90 35,118,888 -0.32(-0.87%)
Nov 11, 2013 37.28 37.38 37.16 37.22 16,558,733 +0.38(+1.05%)
Nov 08, 2013 36.61 36.87 36.44 36.84 20,700,504 +0.21(+0.56%)
Nov 07, 2013 37.18 37.18 36.57 36.63 27,217,375 -0.61(-1.62%)
Nov 06, 2013 37.42 37.50 37.20 37.24 11,074,761 -0.04(-0.09%)
Nov 05, 2013 37.29 37.44 37.18 37.28 26,308,421 -0.61(-1.61%)
Nov 04, 2013 37.76 38.01 37.76 37.88 14,794,806 +0.05(+0.15%)
Nov 01, 2013 37.78 38.02 37.53 37.83 14,993,923 +0.26(+0.69%)
Oct 31, 2013 37.78 37.88 37.51 37.57 19,442,021 +0.03(+0.08%)
Oct 30, 2013 37.72 37.77 37.36 37.54 24,877,532 +0.51(+1.38%)
Oct 29, 2013 37.00 37.13 36.99 37.03 11,137,891 +0.48(+1.31%)
Oct 28, 2013 36.58 36.78 36.47 36.55 15,020,768 +0.12(+0.33%)
Oct 25, 2013 36.42 36.49 36.30 36.43 16,402,761 -0.04(-0.12%)
Oct 24, 2013 36.72 36.75 36.37 36.47 28,778,757 -0.43(-1.15%)
Oct 23, 2013 37.10 37.10 36.83 36.90 36,844,990 -1.27(-3.33%)
Oct 22, 2013 38.17 38.49 38.14 38.17 18,691,900 -0.00(-0.01%)
Oct 21, 2013 38.25 38.29 38.09 38.17 16,086,554 +0.02(+0.07%)
Oct 18, 2013 38.29 38.39 38.14 38.15 14,116,474 +0.04(+0.10%)
Oct 17, 2013 37.84 38.18 37.78 38.11 15,691,257 -0.10(-0.25%)
Oct 16, 2013 38.14 38.39 38.10 38.21 16,282,665 +0.09(+0.22%)
Oct 15, 2013 38.38 38.48 38.02 38.12 17,492,596 -0.38(-0.99%)
Oct 14, 2013 38.06 38.65 37.99 38.50 13,594,215 +0.15(+0.38%)
Oct 11, 2013 37.98 38.42 37.95 38.35 11,452,250 +0.22(+0.56%)
Oct 10, 2013 37.72 38.18 37.72 38.14 18,278,971 +0.42(+1.10%)
Oct 09, 2013 37.71 37.87 37.38 37.72 24,532,764 +0.19(+0.52%)
Oct 08, 2013 37.92 38.01 37.48 37.53 14,223,233 -0.07(-0.19%)
Oct 07, 2013 37.38 37.78 37.38 37.60 12,265,375 -0.41(-1.08%)
Oct 04, 2013 37.85 38.19 37.83 38.01 13,460,634 +0.50(+1.33%)
Oct 03, 2013 38.00 38.01 37.31 37.51 17,368,212 -0.06(-0.16%)
Oct 02, 2013 37.30 37.61 37.22 37.57 15,815,895 -0.03(-0.08%)
Oct 01, 2013 37.22 37.61 37.20 37.60 22,964,334 -0.05(-0.13%)
Sep 27, 2013 37.62 37.72 37.49 37.65 12,183,444 -0.25(-0.66%)
Sep 26, 2013 37.91 38.07 37.67 37.90 15,453,603 -0.01(-0.04%)
Sep 25, 2013 38.11 38.19 37.80 37.92 16,207,853 -0.20(-0.51%)
Sep 24, 2013 38.11 38.35 37.97 38.11 16,127,968 -0.53(-1.38%)
Sep 23, 2013 38.42 38.79 38.42 38.65 14,310,052 +0.22(+0.56%)
Sep 20, 2013 39.01 39.05 38.40 38.43 17,006,163 -0.45(-1.16%)
Sep 19, 2013 38.89 39.05 38.61 38.88 24,026,120 -0.28(-0.72%)
Sep 18, 2013 38.20 39.23 38.01 39.16 31,227,948 +0.75(+1.95%)
Sep 17, 2013 38.44 38.50 38.29 38.41 12,382,573 -0.18(-0.47%)
Sep 16, 2013 38.80 38.82 38.41 38.59 19,118,403 +0.38(+1.01%)
Sep 13, 2013 37.96 38.25 37.93 38.21 11,173,077 +0.14(+0.35%)
Sep 12, 2013 38.45 38.48 37.99 38.07 21,430,588 -0.43(-1.12%)
Sep 11, 2013 38.38 38.59 38.27 38.50 17,117,416 -0.29(-0.75%)
Sep 10, 2013 38.60 38.88 38.49 38.79 34,204,669 +0.52(+1.36%)
Sep 09, 2013 37.81 38.35 37.78 38.27 31,644,595 +0.89(+2.38%)
Sep 06, 2013 37.49 37.63 37.09 37.38 18,706,770 +0.15(+0.40%)
Sep 05, 2013 37.05 37.33 36.99 37.23 20,422,563 +0.38(+1.03%)
Sep 04, 2013 36.63 36.94 36.51 36.85 16,965,535 +0.62(+1.71%)
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.