China Large-Cap Ishares ETF (NY: FXI )

52.35 USD -0.55 (-1.04%)
Official Closing Price Updated: 7:58 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 43.51 43.84 43.28 43.70 28,480,953 +0.59(+1.37%)
Nov 27, 2009 42.63 43.57 42.30 43.11 29,543,913 -2.05(-4.54%)
Nov 25, 2009 45.16 45.30 44.90 45.16 9,929,999 +0.15(+0.33%)
Nov 24, 2009 44.94 45.65 44.52 45.01 18,426,620 -0.58(-1.27%)
Nov 23, 2009 45.71 45.97 45.44 45.59 18,664,986 +0.99(+2.22%)
Nov 20, 2009 44.30 44.61 44.25 44.60 13,217,399 -0.07(-0.16%)
Nov 19, 2009 45.03 45.04 44.32 44.67 28,597,800 -0.98(-2.15%)
Nov 18, 2009 45.85 46.02 45.43 45.65 19,625,336 -0.40(-0.86%)
Nov 17, 2009 46.04 46.34 45.77 46.05 13,928,445 -0.30(-0.66%)
Nov 16, 2009 46.00 46.66 45.96 46.35 20,045,920 +0.97(+2.14%)
Nov 13, 2009 45.23 45.61 44.93 45.38 19,664,917 +0.75(+1.68%)
Nov 12, 2009 45.17 45.39 44.47 44.63 20,711,999 -0.83(-1.83%)
Nov 11, 2009 45.61 45.79 45.30 45.46 18,094,675 +0.09(+0.20%)
Nov 10, 2009 45.19 45.47 45.00 45.37 16,592,452 -0.35(-0.77%)
Nov 09, 2009 45.07 45.78 45.07 45.72 26,102,259 +1.55(+3.51%)
Nov 06, 2009 43.85 44.45 43.70 44.17 15,306,425 +0.31(+0.71%)
Nov 05, 2009 43.69 44.21 43.64 43.86 19,417,628 +0.67(+1.55%)
Nov 04, 2009 43.57 43.98 43.07 43.19 27,601,457 +1.07(+2.54%)
Nov 03, 2009 41.87 42.66 41.84 42.12 20,459,576 -0.62(-1.45%)
Nov 02, 2009 42.64 43.24 42.12 42.74 35,523,512 +1.04(+2.49%)
Oct 30, 2009 43.06 43.10 41.45 41.70 35,005,388 -1.53(-3.54%)
Oct 29, 2009 42.64 43.42 42.58 43.23 30,410,730 +1.04(+2.47%)
Oct 28, 2009 43.12 43.25 42.01 42.19 34,974,570 -1.67(-3.81%)
Oct 27, 2009 44.19 44.46 43.81 43.86 16,795,482 -0.09(-0.20%)
Oct 26, 2009 44.71 45.08 43.88 43.95 17,120,260 -0.41(-0.92%)
Oct 23, 2009 44.55 44.63 44.13 44.36 16,329,943 +0.04(+0.09%)
Oct 22, 2009 43.90 44.37 43.54 44.32 16,869,553 +0.41(+0.93%)
Oct 21, 2009 43.96 44.77 43.84 43.91 22,021,366 -0.26(-0.59%)
Oct 20, 2009 43.98 44.34 43.96 44.17 19,106,400 -0.32(-0.72%)
Oct 19, 2009 44.09 44.59 43.92 44.49 20,072,887 +1.32(+3.06%)
Oct 16, 2009 43.38 43.43 43.02 43.17 20,191,062 -0.99(-2.24%)
Oct 15, 2009 43.76 44.22 43.73 44.16 16,861,822 -0.13(-0.29%)
Oct 14, 2009 43.78 44.29 43.73 44.29 28,916,233 +1.52(+3.55%)
Oct 13, 2009 42.55 42.84 42.30 42.77 15,499,969 +0.32(+0.75%)
Oct 12, 2009 42.72 42.84 42.39 42.45 17,951,136 -0.44(-1.03%)
Oct 09, 2009 42.76 43.00 42.65 42.89 13,728,132 +0.16(+0.37%)
Oct 08, 2009 42.83 43.00 42.50 42.73 16,064,782 +0.71(+1.69%)
Oct 07, 2009 42.00 42.16 41.84 42.02 15,680,477 +0.49(+1.18%)
Oct 06, 2009 41.38 41.97 41.31 41.53 23,053,239 +1.06(+2.62%)
Oct 05, 2009 40.12 40.77 39.88 40.47 20,514,618 +0.96(+2.43%)
Oct 02, 2009 39.20 39.76 39.09 39.51 25,877,175 -0.14(-0.36%)
Oct 01, 2009 40.84 40.88 39.62 39.65 32,469,086 -1.27(-3.10%)
Sep 30, 2009 41.13 41.22 40.32 40.92 25,020,328 -0.44(-1.06%)
Sep 29, 2009 41.47 41.70 41.13 41.36 11,106,886 -0.25(-0.60%)
Sep 28, 2009 40.90 41.63 40.85 41.61 14,729,783 +0.38(+0.92%)
Sep 25, 2009 41.29 41.58 41.00 41.23 13,932,664 +0.03(+0.07%)
Sep 24, 2009 41.80 42.01 40.80 41.20 27,876,002 -1.12(-2.65%)
Sep 23, 2009 42.90 43.11 42.25 42.32 16,840,609 -0.82(-1.90%)
Sep 22, 2009 43.12 43.40 42.90 43.14 11,843,327 +0.36(+0.84%)
Sep 21, 2009 42.69 42.94 42.38 42.78 13,275,118 -0.58(-1.34%)
Sep 18, 2009 43.75 43.78 43.24 43.36 15,273,213 -0.20(-0.46%)
Sep 17, 2009 43.73 44.17 43.38 43.56 19,841,206 +0.47(+1.09%)
Sep 16, 2009 43.17 43.83 43.01 43.09 27,619,321 +0.80(+1.89%)
Sep 15, 2009 42.19 42.48 41.95 42.29 16,531,561 -0.12(-0.28%)
Sep 14, 2009 41.89 42.58 41.83 42.41 14,859,354 +0.02(+0.04%)
Sep 11, 2009 42.82 42.87 42.28 42.39 17,176,565 -0.19(-0.44%)
Sep 10, 2009 42.25 42.60 41.90 42.58 15,145,794 +0.41(+0.97%)
Sep 09, 2009 42.02 42.37 41.84 42.17 17,414,733 -0.19(-0.45%)
Sep 08, 2009 42.48 42.50 42.00 42.36 20,904,151 +1.23(+2.99%)
Sep 04, 2009 40.62 41.16 40.37 41.13 28,817,272 +1.45(+3.65%)
Sep 03, 2009 39.63 39.71 39.11 39.68 24,874,120 +0.96(+2.48%)
Sep 02, 2009 38.68 39.11 38.51 38.72 21,786,925 +0.35(+0.91%)
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.