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 30, 2015 36.85 37.45 36.80 37.45 46,572,597 +0.52(+1.41%)
Nov 27, 2015 37.00 37.10 36.81 36.93 20,426,996 -1.04(-2.74%)
Nov 25, 2015 37.97 37.97 37.97 37.97 12,736,900 -0.09(-0.24%)
Nov 24, 2015 37.52 38.21 37.50 38.06 21,228,684 +0.01(+0.03%)
Nov 23, 2015 38.19 38.26 37.96 38.05 16,539,991 -0.42(-1.09%)
Nov 20, 2015 38.30 38.59 38.30 38.47 26,159,715 +0.64(+1.69%)
Nov 19, 2015 37.86 38.05 37.74 37.83 15,604,901 +0.05(+0.13%)
Nov 18, 2015 37.40 37.79 37.36 37.78 19,409,960 +0.26(+0.69%)
Nov 17, 2015 37.68 37.78 37.41 37.52 21,096,002 -0.17(-0.45%)
Nov 16, 2015 37.14 37.76 37.10 37.69 24,098,085 +0.56(+1.51%)
Nov 13, 2015 37.33 37.34 36.89 37.13 36,818,495 -0.76(-2.01%)
Nov 12, 2015 38.23 38.34 37.84 37.89 22,009,616 -0.03(-0.08%)
Nov 11, 2015 38.15 38.22 37.83 37.92 11,782,749 +0.01(+0.03%)
Nov 10, 2015 38.06 38.06 37.76 37.91 19,466,692 -0.26(-0.68%)
Nov 09, 2015 38.62 38.69 38.02 38.17 29,703,721 -0.78(-2.00%)
Nov 06, 2015 38.74 39.03 38.49 38.95 19,827,882 -0.36(-0.92%)
Nov 05, 2015 39.33 39.54 39.16 39.31 16,001,618 +0.19(+0.49%)
Nov 04, 2015 39.56 39.61 38.96 39.12 21,260,862 +0.49(+1.27%)
Nov 03, 2015 38.26 38.83 38.24 38.63 19,874,756 +0.04(+0.10%)
Nov 02, 2015 38.20 38.63 38.20 38.59 14,606,515 +0.32(+0.84%)
Oct 30, 2015 38.47 38.47 38.24 38.27 14,129,202 -0.11(-0.29%)
Oct 29, 2015 38.31 38.49 38.26 38.38 17,093,353 -0.38(-0.98%)
Oct 28, 2015 39.07 39.25 38.35 38.76 28,035,180 -0.42(-1.07%)
Oct 27, 2015 39.15 39.27 38.99 39.18 17,035,349 -0.31(-0.79%)
Oct 26, 2015 39.51 39.61 39.33 39.49 17,161,939 -0.88(-2.18%)
Oct 23, 2015 40.35 40.59 40.05 40.37 30,023,314 +0.67(+1.69%)
Oct 22, 2015 39.20 39.81 39.20 39.70 23,494,352 +0.85(+2.19%)
Oct 21, 2015 39.24 39.34 38.75 38.85 18,476,321 -0.58(-1.47%)
Oct 20, 2015 39.33 39.51 39.23 39.43 14,077,958 +0.05(+0.13%)
Oct 19, 2015 39.50 39.50 39.20 39.38 12,623,952 -0.38(-0.96%)
Oct 16, 2015 39.49 39.76 39.37 39.76 21,399,987 +0.14(+0.35%)
Oct 15, 2015 39.28 39.63 39.02 39.62 26,957,875 +1.27(+3.31%)
Oct 14, 2015 38.48 38.75 38.29 38.35 19,676,820 +0.16(+0.42%)
Oct 13, 2015 38.37 38.72 38.19 38.19 18,004,144 -0.50(-1.29%)
Oct 12, 2015 38.99 39.02 38.64 38.69 13,102,528 +0.03(+0.08%)
Oct 09, 2015 38.85 38.99 38.42 38.66 17,034,858 -0.18(-0.46%)
Oct 08, 2015 38.23 38.91 38.18 38.84 22,435,907 +0.18(+0.47%)
Oct 07, 2015 38.55 38.90 38.22 38.66 44,171,674 +1.55(+4.18%)
Oct 06, 2015 37.16 37.35 37.02 37.11 21,136,290 -0.56(-1.49%)
Oct 05, 2015 37.36 37.71 37.27 37.67 30,755,806 +0.66(+1.78%)
Oct 02, 2015 35.93 37.10 35.85 37.01 37,439,651 +1.30(+3.64%)
Oct 01, 2015 35.75 35.85 35.33 35.71 22,329,091 +0.24(+0.68%)
Sep 30, 2015 35.35 35.54 35.03 35.47 29,256,335 +0.88(+2.54%)
Sep 29, 2015 34.44 34.84 34.32 34.59 26,927,484 -0.03(-0.09%)
Sep 28, 2015 34.98 35.02 34.46 34.62 27,227,055 -0.64(-1.82%)
Sep 25, 2015 35.92 36.03 35.19 35.26 22,034,858 -0.12(-0.34%)
Sep 24, 2015 35.04 35.53 34.82 35.38 25,845,948 -0.28(-0.79%)
Sep 23, 2015 35.92 35.97 35.55 35.66 16,769,061 -0.51(-1.41%)
Sep 22, 2015 36.08 36.23 35.87 36.17 19,400,309 -0.64(-1.74%)
Sep 21, 2015 36.75 36.99 36.56 36.81 20,131,084 +0.52(+1.43%)
Sep 18, 2015 36.68 36.92 36.19 36.29 32,333,996 -0.82(-2.21%)
Sep 17, 2015 36.76 37.94 36.66 37.11 28,673,100 -0.43(-1.15%)
Sep 16, 2015 37.16 37.65 37.09 37.54 30,077,912 +1.09(+2.99%)
Sep 15, 2015 36.03 36.56 35.95 36.45 14,769,409 +0.47(+1.31%)
Sep 14, 2015 35.92 36.01 35.63 35.98 18,000,064 -0.36(-0.99%)
Sep 11, 2015 35.86 36.35 35.75 36.34 23,290,001 +0.28(+0.78%)
Sep 10, 2015 35.88 36.41 35.83 36.06 23,118,266 +0.07(+0.19%)
Sep 09, 2015 36.81 36.98 35.95 35.99 28,563,140 +0.04(+0.11%)
Sep 08, 2015 35.87 36.02 35.56 35.95 43,644,525 +2.37(+7.06%)
Sep 04, 2015 33.83 33.58 33.58 33.58 40,894,400 -1.29(-3.70%)
Sep 03, 2015 34.92 35.52 34.77 34.87 25,361,941 +0.20(+0.58%)
Sep 02, 2015 34.59 34.68 34.10 34.67 24,583,122 +0.39(+1.14%)
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.