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 (%)
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%)
Aug 03, 2020 41.86 42.03 41.78 41.87 18,647,483 +0.50(+1.21%)
Jul 31, 2020 41.61 41.65 41.09 41.37 21,672,800 -0.41(-0.98%)
Jul 30, 2020 41.70 41.85 41.38 41.78 14,497,348 -0.44(-1.04%)
Jul 29, 2020 42.12 42.31 41.99 42.22 14,435,044 +0.63(+1.51%)
Jul 28, 2020 41.87 41.94 41.57 41.59 12,109,125 -0.37(-0.88%)
Jul 27, 2020 41.81 42.06 41.66 41.96 17,327,041 -0.09(-0.21%)
Jul 24, 2020 41.80 42.09 41.71 42.05 20,134,800 -0.35(-0.83%)
Jul 23, 2020 42.70 42.84 42.35 42.40 21,651,434 -0.32(-0.75%)
Jul 22, 2020 42.94 43.01 42.51 42.72 24,485,381 -0.61(-1.41%)
Jul 21, 2020 43.72 43.74 43.29 43.33 20,675,384 +0.22(+0.51%)
Jul 20, 2020 42.95 43.23 42.81 43.11 17,641,280 +0.55(+1.29%)
Jul 17, 2020 42.61 42.71 42.41 42.56 14,745,400 +0.08(+0.19%)
Jul 16, 2020 42.17 42.55 42.14 42.48 22,560,166 -0.99(-2.28%)
Jul 15, 2020 43.68 43.73 43.40 43.47 22,362,466 -0.23(-0.53%)
Jul 14, 2020 43.27 43.88 43.22 43.70 25,198,511 -0.34(-0.77%)
Jul 13, 2020 44.50 44.85 43.98 44.04 22,271,886 -0.51(-1.14%)
Jul 10, 2020 44.66 44.73 44.35 44.55 18,271,000 -0.67(-1.48%)
Jul 09, 2020 45.80 45.93 44.97 45.22 33,855,947 -0.31(-0.68%)
Jul 08, 2020 44.94 45.55 44.85 45.53 30,420,584 +1.42(+3.22%)
Jul 07, 2020 44.18 44.60 44.10 44.11 24,839,567 -1.29(-2.84%)
Jul 06, 2020 44.53 45.43 44.51 45.40 67,361,269 +3.94(+9.50%)
Jul 02, 2020 41.37 41.65 41.28 41.46 28,379,700 +1.30(+3.24%)
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.