China Large-Cap Ishares ETF (NY: FXI )

52.61 USD +0.90 (+1.74%)
Streaming Delayed Price Updated: 3:26 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 35.96 36.50 35.20 36.22 43,695,805 +1.93(+5.63%)
Nov 29, 2011 34.49 34.84 34.24 34.29 17,960,209 -0.32(-0.92%)
Nov 28, 2011 34.67 34.87 34.28 34.61 22,355,181 +1.28(+3.84%)
Nov 25, 2011 33.40 33.84 33.33 33.33 11,878,389 -0.05(-0.15%)
Nov 23, 2011 33.82 33.91 33.32 33.38 17,869,214 -0.94(-2.74%)
Nov 22, 2011 34.34 34.62 33.87 34.32 22,765,672 +0.08(+0.23%)
Nov 21, 2011 34.48 34.51 33.79 34.24 23,538,058 -1.08(-3.06%)
Nov 18, 2011 35.60 35.66 35.18 35.32 17,728,140 +0.04(+0.11%)
Nov 17, 2011 36.34 36.53 35.09 35.28 34,233,731 -0.91(-2.51%)
Nov 16, 2011 36.60 37.02 36.15 36.19 37,266,997 -1.60(-4.23%)
Nov 15, 2011 37.39 38.02 37.33 37.79 15,367,778 +0.48(+1.29%)
Nov 14, 2011 37.61 37.69 36.91 37.31 19,730,720 -0.49(-1.30%)
Nov 11, 2011 37.43 38.03 37.37 37.80 16,204,100 +0.81(+2.19%)
Nov 10, 2011 37.30 37.45 36.74 36.99 16,643,789 +0.15(+0.41%)
Nov 09, 2011 37.48 37.69 36.47 36.84 51,857,165 -2.11(-5.42%)
Nov 08, 2011 38.43 39.01 37.82 38.95 38,438,807 +0.74(+1.94%)
Nov 07, 2011 37.84 38.25 37.47 38.21 19,454,399 +0.49(+1.30%)
Nov 04, 2011 37.77 37.87 36.92 37.72 40,755,890 -0.35(-0.92%)
Nov 03, 2011 37.53 38.38 37.15 38.07 38,236,604 +0.63(+1.68%)
Nov 02, 2011 36.84 37.49 36.56 37.44 31,807,122 +1.93(+5.44%)
Nov 01, 2011 34.96 35.86 34.63 35.51 35,687,931 -0.55(-1.53%)
Oct 31, 2011 36.91 37.02 35.96 36.06 28,003,271 -1.73(-4.58%)
Oct 28, 2011 37.59 38.17 37.51 37.79 24,394,289 -0.42(-1.10%)
Oct 27, 2011 37.72 38.76 37.16 38.21 55,932,350 +2.08(+5.76%)
Oct 26, 2011 35.88 36.24 35.16 36.13 39,225,590 +1.40(+4.03%)
Oct 25, 2011 35.06 35.20 34.63 34.73 21,868,507 -0.55(-1.56%)
Oct 24, 2011 34.33 35.58 34.22 35.28 31,857,199 +1.82(+5.44%)
Oct 21, 2011 32.99 33.56 32.97 33.46 18,215,092 +0.89(+2.73%)
Oct 20, 2011 32.85 32.85 31.96 32.57 29,927,601 -0.55(-1.66%)
Oct 19, 2011 33.62 33.90 33.08 33.12 22,058,061 -1.02(-2.99%)
Oct 18, 2011 33.35 34.28 32.71 34.14 27,976,296 +0.57(+1.70%)
Oct 17, 2011 34.36 34.48 33.51 33.57 31,592,618 -1.10(-3.17%)
Oct 14, 2011 34.30 34.67 34.17 34.67 21,433,059 +0.36(+1.05%)
Oct 13, 2011 34.43 34.53 33.72 34.31 26,364,764 -0.41(-1.18%)
Oct 12, 2011 34.10 35.11 34.08 34.72 42,240,683 +1.32(+3.95%)
Oct 11, 2011 32.72 33.78 32.61 33.40 26,079,169 +0.71(+2.17%)
Oct 10, 2011 31.78 32.73 31.75 32.69 30,010,180 +1.65(+5.32%)
Oct 07, 2011 31.71 31.80 30.95 31.04 18,804,245 -0.40(-1.27%)
Oct 06, 2011 31.02 31.48 31.01 31.44 39,946,045 +0.44(+1.42%)
Oct 05, 2011 29.75 31.05 29.70 31.00 45,868,255 +1.21(+4.06%)
Oct 04, 2011 28.90 29.89 28.61 29.79 36,154,804 +0.04(+0.13%)
Oct 03, 2011 30.21 30.80 29.71 29.75 29,607,335 -1.08(-3.50%)
Sep 30, 2011 31.61 32.05 30.82 30.83 30,472,926 -2.08(-6.32%)
Sep 29, 2011 33.22 33.29 32.57 32.91 43,310,537 +0.42(+1.29%)
Sep 28, 2011 33.16 33.39 32.44 32.49 26,360,028 -1.27(-3.76%)
Sep 27, 2011 33.51 34.24 33.35 33.76 28,140,895 +1.63(+5.07%)
Sep 26, 2011 31.62 32.48 31.32 32.13 31,762,241 -0.14(-0.43%)
Sep 23, 2011 31.80 32.47 31.66 32.27 28,181,999 +0.74(+2.35%)
Sep 22, 2011 32.25 32.60 31.34 31.53 46,935,450 -2.14(-6.36%)
Sep 21, 2011 34.86 35.01 33.61 33.67 31,716,453 -1.55(-4.40%)
Sep 20, 2011 35.54 35.81 35.11 35.22 12,768,282 -0.19(-0.54%)
Sep 19, 2011 35.27 35.61 34.89 35.41 17,883,005 -1.21(-3.30%)
Sep 16, 2011 36.68 36.85 36.27 36.62 10,771,808 +0.26(+0.72%)
Sep 15, 2011 36.16 36.43 35.72 36.36 11,724,010 +0.39(+1.08%)
Sep 14, 2011 35.80 36.19 35.21 35.97 17,557,632 +0.09(+0.25%)
Sep 13, 2011 35.74 35.96 35.53 35.88 14,088,110 +0.09(+0.25%)
Sep 12, 2011 35.47 35.94 35.13 35.79 16,145,918 -0.16(-0.45%)
Sep 09, 2011 36.64 36.75 35.86 35.95 20,690,629 -1.00(-2.71%)
Sep 08, 2011 37.16 37.58 36.88 36.95 18,435,862 -0.90(-2.38%)
Sep 07, 2011 37.63 37.95 37.46 37.85 14,225,358 +0.68(+1.83%)
Sep 06, 2011 36.24 37.19 36.22 37.17 16,934,951 +0.05(+0.13%)
Sep 02, 2011 37.28 37.54 37.03 37.12 13,933,339 -0.97(-2.55%)
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.