Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 45.66 45.92 45.21 45.58 24,001,504 -0.79(-1.70%)
Feb 25, 2021 47.21 47.41 46.33 46.37 19,906,044 -0.72(-1.52%)
Feb 24, 2021 46.74 47.16 46.32 47.08 27,453,254 -1.04(-2.16%)
Feb 23, 2021 47.63 48.43 47.06 48.12 19,246,876 +0.16(+0.33%)
Feb 22, 2021 48.36 48.47 47.95 47.96 22,624,016 -1.83(-3.67%)
Feb 19, 2021 49.91 50.04 49.69 49.79 9,346,192 +0.29(+0.58%)
Feb 18, 2021 49.28 49.51 48.87 49.51 18,924,212 -1.09(-2.15%)
Feb 17, 2021 50.45 50.65 50.22 50.59 14,708,947 +0.80(+1.60%)
Feb 16, 2021 50.04 50.13 49.75 49.79 10,323,152 +0.03(+0.06%)
Feb 12, 2021 49.60 49.93 49.44 49.77 10,768,216 -0.05(-0.09%)
Feb 11, 2021 49.63 49.98 49.55 49.81 22,772,300 +0.85(+1.75%)
Feb 10, 2021 49.30 49.39 48.64 48.96 13,586,678 +0.47(+0.98%)
Feb 09, 2021 48.07 48.58 48.05 48.48 12,764,987 +0.63(+1.32%)
Feb 08, 2021 47.83 47.96 47.69 47.85 7,773,250 -0.16(-0.33%)
Feb 05, 2021 47.88 48.05 47.69 48.01 11,884,152 +0.36(+0.76%)
Feb 04, 2021 47.59 47.71 47.34 47.65 16,329,626 -0.23(-0.48%)
Feb 03, 2021 48.03 48.09 47.75 47.88 11,703,480 +0.11(+0.23%)
Feb 02, 2021 47.75 47.84 47.48 47.77 15,146,634 +0.67(+1.42%)
Feb 01, 2021 46.77 47.13 46.66 47.10 19,841,630 +1.25(+2.74%)
Jan 29, 2021 46.15 46.28 45.65 45.85 21,807,314 -1.09(-2.32%)
Jan 28, 2021 46.35 46.99 46.27 46.93 18,523,884 +0.09(+0.20%)
Jan 27, 2021 47.21 47.43 46.81 46.84 23,043,856 -1.78(-3.67%)
Jan 26, 2021 48.54 48.65 48.35 48.62 14,255,904 -0.51(-1.04%)
Jan 25, 2021 49.25 49.36 48.68 49.13 20,365,948 +1.11(+2.30%)
Jan 22, 2021 47.69 48.22 47.66 48.03 15,426,185 -0.24(-0.50%)
Jan 21, 2021 48.31 48.36 48.08 48.27 12,374,852 -0.28(-0.57%)
Jan 20, 2021 48.29 48.60 48.11 48.55 20,165,608 +1.45(+3.08%)
Jan 19, 2021 47.11 47.21 46.92 47.10 26,804,946 +1.94(+4.30%)
Jan 15, 2021 45.35 45.43 45.08 45.16 12,917,187 -0.03(-0.06%)
Jan 14, 2021 45.67 45.72 45.17 45.19 13,159,765 +0.20(+0.45%)
Jan 13, 2021 44.75 45.21 44.69 44.98 13,400,192 +0.13(+0.29%)
Jan 12, 2021 44.81 44.98 44.72 44.85 15,461,990 +0.58(+1.30%)
Jan 11, 2021 44.43 44.56 44.28 44.28 10,332,292 -0.60(-1.35%)
Jan 08, 2021 44.29 44.94 44.07 44.88 27,276,100 +0.91(+2.07%)
Jan 07, 2021 43.78 44.00 43.52 43.97 19,987,980 +0.31(+0.70%)
Jan 06, 2021 44.10 44.25 43.40 43.66 23,594,664 -0.51(-1.16%)
Jan 05, 2021 43.43 44.18 43.40 44.17 32,447,368 +1.17(+2.72%)
Jan 04, 2021 43.40 43.54 42.88 43.00 20,050,188 -0.12(-0.28%)
Dec 31, 2020 43.12 43.12 43.12 14,864,476 +0.17(+0.39%)
Dec 30, 2020 43.09 43.15 42.92 42.96 14,864,476 +0.70(+1.65%)
Dec 29, 2020 42.13 42.42 42.08 42.26 17,939,374 +0.54(+1.29%)
Dec 28, 2020 41.70 41.80 41.53 41.72 11,558,077 +0.07(+0.16%)
Dec 24, 2020 41.96 42.02 41.47 41.66 13,780,221 -0.71(-1.67%)
Dec 23, 2020 42.47 42.47 42.31 42.36 8,404,832 +0.35(+0.84%)
Dec 22, 2020 42.18 42.18 41.95 42.01 11,321,191 -0.14(-0.33%)
Dec 21, 2020 42.02 42.34 41.94 42.15 17,653,344 -0.34(-0.81%)
Dec 18, 2020 42.48 42.54 42.33 42.49 13,168,044 -0.07(-0.17%)
Dec 17, 2020 42.73 42.73 42.48 42.57 11,302,051 +0.27(+0.64%)
Dec 16, 2020 42.40 42.49 42.26 42.30 11,651,276 +0.05(+0.11%)
Dec 15, 2020 42.26 42.28 42.06 42.25 11,620,244 +0.06(+0.15%)
Dec 14, 2020 42.42 42.43 42.16 42.19 12,101,496 -0.04(-0.10%)
Dec 11, 2020 42.39 42.40 42.20 42.23 14,830,219 -0.38(-0.90%)
Dec 10, 2020 42.16 42.73 42.14 42.61 14,165,026 +0.52(+1.24%)
Dec 09, 2020 42.53 42.54 41.96 42.09 17,676,038 -0.53(-1.25%)
Dec 08, 2020 42.53 42.65 42.41 42.62 11,030,281 -0.14(-0.32%)
Dec 07, 2020 42.64 42.82 42.60 42.76 11,018,006 -0.42(-0.97%)
Dec 04, 2020 43.20 43.30 43.07 43.18 10,634,713 +0.05(+0.13%)
Dec 03, 2020 43.09 43.29 43.02 43.13 10,689,610 -0.02(-0.04%)
Dec 02, 2020 43.11 43.26 42.99 43.14 10,245,110 -0.30(-0.70%)
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.