China Large-Cap Ishares ETF (NY: FXI )

48.62 USD -0.03 (-0.06%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 37.53 37.73 37.47 37.59 16,379,885 +0.13(+0.35%)
Nov 29, 2016 37.35 37.59 37.25 37.46 15,391,855 +0.23(+0.62%)
Nov 28, 2016 37.39 37.47 37.22 37.23 15,895,196 +0.14(+0.38%)
Nov 25, 2016 37.17 37.23 37.06 37.09 8,110,130 +0.35(+0.95%)
Nov 23, 2016 36.74 36.74 36.74 0 -0.14(-0.38%)
Nov 22, 2016 36.89 36.93 36.73 36.88 15,085,145 +0.64(+1.77%)
Nov 21, 2016 36.22 36.33 36.15 36.24 11,379,132 +0.30(+0.83%)
Nov 18, 2016 35.97 36.02 35.79 35.94 13,194,426 -0.03(-0.08%)
Nov 17, 2016 35.86 36.11 35.84 35.97 14,094,553 +0.14(+0.39%)
Nov 16, 2016 35.77 35.94 35.66 35.83 19,616,167 -0.43(-1.19%)
Nov 15, 2016 35.97 36.40 35.93 36.26 24,990,904 +0.50(+1.40%)
Nov 14, 2016 35.74 35.98 35.48 35.76 26,510,203 -0.22(-0.61%)
Nov 11, 2016 35.74 36.09 35.53 35.98 28,500,278 -0.41(-1.13%)
Nov 10, 2016 36.74 36.80 36.02 36.39 46,039,525 -0.35(-0.95%)
Nov 09, 2016 36.60 37.13 36.56 36.74 48,909,335 -0.89(-2.37%)
Nov 08, 2016 37.14 37.90 37.09 37.63 23,078,022 +0.27(+0.72%)
Nov 07, 2016 37.14 37.51 37.12 37.36 24,788,256 +1.12(+3.09%)
Nov 04, 2016 36.32 36.41 36.14 36.24 19,415,838 -0.32(-0.88%)
Nov 03, 2016 36.76 36.81 36.45 36.56 15,621,461 -0.06(-0.16%)
Nov 02, 2016 36.82 36.91 36.34 36.62 24,420,346 -0.48(-1.29%)
Nov 01, 2016 37.47 37.51 36.78 37.10 24,502,702 +0.24(+0.65%)
Oct 31, 2016 36.87 37.05 36.84 36.86 11,429,493 +0.01(+0.03%)
Oct 28, 2016 36.96 37.15 36.65 36.85 24,366,190 -0.41(-1.10%)
Oct 27, 2016 37.41 37.44 37.18 37.26 14,736,947 -0.33(-0.88%)
Oct 26, 2016 37.59 37.76 37.45 37.59 13,053,835 -0.38(-1.00%)
Oct 25, 2016 38.11 38.15 37.92 37.97 10,771,195 -0.14(-0.37%)
Oct 24, 2016 38.23 38.30 38.03 38.11 9,859,674 +0.28(+0.74%)
Oct 21, 2016 37.65 37.89 37.61 37.83 9,429,032 -0.02(-0.05%)
Oct 20, 2016 37.77 37.97 37.71 37.85 8,927,109 -0.05(-0.13%)
Oct 19, 2016 37.83 38.01 37.70 37.90 9,950,899 +0.04(+0.11%)
Oct 18, 2016 37.98 38.00 37.79 37.86 15,693,686 +0.61(+1.64%)
Oct 17, 2016 37.29 37.40 37.19 37.25 13,330,809 -0.34(-0.90%)
Oct 14, 2016 37.67 37.78 37.48 37.59 20,872,328 +0.36(+0.97%)
Oct 13, 2016 37.05 37.38 36.81 37.23 26,440,791 -0.60(-1.59%)
Oct 12, 2016 37.71 37.89 37.61 37.83 16,034,054 -0.05(-0.13%)
Oct 11, 2016 38.14 38.19 37.73 37.88 26,878,542 -1.16(-2.97%)
Oct 10, 2016 38.73 39.17 38.68 39.04 20,311,383 +0.55(+1.43%)
Oct 07, 2016 38.62 38.74 38.24 38.49 18,520,099 -0.31(-0.80%)
Oct 06, 2016 38.58 38.86 38.51 38.80 12,108,434 +0.14(+0.36%)
Oct 05, 2016 38.42 38.69 38.33 38.66 23,217,586 +0.92(+2.44%)
Oct 04, 2016 38.21 38.24 37.66 37.74 17,799,296 -0.31(-0.81%)
Oct 03, 2016 37.83 38.07 37.73 38.05 13,114,553 +0.04(+0.11%)
Sep 30, 2016 37.83 38.19 37.75 38.01 18,533,141 +0.09(+0.24%)
Sep 29, 2016 38.27 38.43 37.77 37.92 21,935,290 -0.40(-1.04%)
Sep 28, 2016 38.16 38.34 37.77 38.32 16,549,458 +0.32(+0.84%)
Sep 27, 2016 37.90 38.03 37.73 38.00 17,688,492 +0.48(+1.28%)
Sep 26, 2016 37.74 37.81 37.52 37.52 21,302,684 -0.79(-2.06%)
Sep 23, 2016 38.39 38.54 38.28 38.31 16,589,545 -0.65(-1.67%)
Sep 22, 2016 38.93 39.07 38.85 38.96 19,453,797 +0.14(+0.36%)
Sep 21, 2016 38.35 38.86 38.13 38.82 29,226,052 +0.93(+2.45%)
Sep 20, 2016 38.11 38.17 37.89 37.89 13,309,674 +0.08(+0.21%)
Sep 19, 2016 37.98 38.10 37.75 37.81 16,969,690 +0.08(+0.21%)
Sep 16, 2016 37.68 37.81 37.44 37.73 21,740,929 -0.22(-0.58%)
Sep 15, 2016 37.61 38.07 37.48 37.95 25,548,533 +0.69(+1.85%)
Sep 14, 2016 37.45 37.68 37.25 37.26 24,486,401 +0.00(+0.00%)
Sep 13, 2016 37.49 37.60 36.91 37.26 40,524,233 -1.02(-2.66%)
Sep 12, 2016 37.50 38.39 37.47 38.28 29,013,420 +0.05(+0.13%)
Sep 09, 2016 38.92 38.92 38.20 38.23 33,444,551 -0.79(-2.02%)
Sep 08, 2016 38.83 39.13 38.81 39.02 37,203,306 +0.37(+0.96%)
Sep 07, 2016 38.66 38.71 38.56 38.65 13,427,585 -0.01(-0.03%)
Sep 06, 2016 38.65 38.75 38.44 38.66 22,588,907 +0.58(+1.52%)
Sep 02, 2016 37.98 38.08 38.08 38.08 24,376,400 +0.75(+2.01%)
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.