China Large-Cap Ishares ETF (NY: FXI )

52.26 USD -0.64 (-1.22%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 39.51 39.74 38.48 38.59 45,486,416 -1.04(-2.62%)
Apr 29, 2020 39.60 39.80 39.50 39.63 20,306,241 +0.63(+1.62%)
Apr 28, 2020 39.63 39.64 39.00 39.00 23,640,114 +0.04(+0.10%)
Apr 27, 2020 38.69 38.99 38.63 38.96 16,908,000 +0.77(+2.02%)
Apr 24, 2020 38.15 38.19 37.89 38.19 12,783,200 +0.38(+1.01%)
Apr 23, 2020 38.12 38.48 37.80 37.81 19,568,550 -0.16(-0.42%)
Apr 22, 2020 37.99 38.02 37.87 37.97 16,925,287 +0.90(+2.43%)
Apr 21, 2020 37.34 37.48 37.06 37.07 25,718,634 -1.02(-2.68%)
Apr 20, 2020 38.12 38.48 38.03 38.09 18,007,292 -0.32(-0.83%)
Apr 17, 2020 38.42 38.47 38.09 38.41 29,405,600 +0.65(+1.72%)
Apr 16, 2020 37.82 37.84 37.54 37.76 20,817,919 +0.15(+0.40%)
Apr 15, 2020 37.69 37.83 37.47 37.61 25,453,552 -0.89(-2.31%)
Apr 14, 2020 38.52 38.65 38.39 38.50 35,862,187 +0.60(+1.58%)
Apr 13, 2020 37.86 37.99 37.51 37.90 21,073,327 +0.03(+0.08%)
Apr 09, 2020 38.26 38.51 37.83 37.87 21,931,598 -0.25(-0.66%)
Apr 08, 2020 37.90 38.23 37.67 38.12 14,725,775 +0.03(+0.08%)
Apr 07, 2020 39.03 39.10 37.92 38.09 28,959,049 -0.12(-0.31%)
Apr 06, 2020 37.82 38.29 37.72 38.21 23,610,386 +1.32(+3.58%)
Apr 03, 2020 37.31 37.44 36.77 36.89 18,891,200 -0.50(-1.34%)
Apr 02, 2020 36.93 37.46 36.81 37.39 33,066,159 +1.38(+3.83%)
Apr 01, 2020 36.89 37.01 35.99 36.01 28,406,772 -1.53(-4.08%)
Mar 31, 2020 37.51 37.90 37.31 37.54 17,075,117 +0.14(+0.37%)
Mar 30, 2020 36.71 37.42 36.51 37.40 22,498,381 +1.30(+3.60%)
Mar 27, 2020 36.26 36.69 36.01 36.10 39,483,000 -2.25(-5.87%)
Mar 26, 2020 37.33 38.40 36.93 38.35 34,044,512 +1.02(+2.73%)
Mar 25, 2020 36.88 37.74 36.57 37.33 33,127,875 +0.56(+1.52%)
Mar 24, 2020 36.38 36.79 36.03 36.77 39,443,444 +2.33(+6.77%)
Mar 23, 2020 34.86 34.93 33.94 34.44 37,966,012 -0.02(-0.06%)
Mar 20, 2020 35.55 35.66 34.15 34.46 51,232,997 +0.64(+1.89%)
Mar 19, 2020 33.60 34.56 33.10 33.82 39,366,715 -0.15(-0.44%)
Mar 18, 2020 33.59 34.56 33.22 33.97 56,141,894 -2.04(-5.67%)
Mar 17, 2020 34.90 36.12 34.41 36.01 41,510,591 +2.10(+6.19%)
Mar 16, 2020 33.88 35.54 33.65 33.91 48,201,769 -3.89(-10.29%)
Mar 13, 2020 38.50 38.53 36.29 37.80 66,179,400 +2.00(+5.59%)
Mar 12, 2020 36.15 36.52 35.30 35.80 78,653,214 -3.00(-7.73%)
Mar 11, 2020 39.09 39.31 38.67 38.80 49,440,947 -1.37(-3.41%)
Mar 10, 2020 39.98 40.23 39.32 40.17 46,742,456 +1.53(+3.96%)
Mar 09, 2020 38.52 39.08 38.01 38.64 57,638,950 -1.62(-4.02%)
Mar 06, 2020 40.26 40.42 39.88 40.26 46,723,300 -0.82(-2.00%)
Mar 05, 2020 41.41 41.54 40.97 41.08 40,889,697 -0.18(-0.44%)
Mar 04, 2020 41.16 41.31 41.00 41.26 30,510,916 +0.44(+1.08%)
Mar 03, 2020 40.98 41.59 40.58 40.82 60,846,681 -0.26(-0.63%)
Mar 02, 2020 40.65 41.08 40.47 41.08 48,070,928 +0.42(+1.03%)
Feb 28, 2020 39.74 40.70 39.35 40.66 59,677,000 +0.25(+0.62%)
Feb 27, 2020 40.84 40.98 40.21 40.41 49,665,004 -0.31(-0.76%)
Feb 26, 2020 40.88 41.12 40.69 40.72 45,905,456 +0.58(+1.44%)
Feb 25, 2020 40.92 40.96 40.10 40.14 54,348,106 -0.39(-0.96%)
Feb 24, 2020 40.33 40.83 40.28 40.53 54,697,894 -1.49(-3.55%)
Feb 21, 2020 42.16 42.19 41.94 42.02 36,467,200 +0.00(+0.00%)
Feb 20, 2020 42.30 42.37 41.97 42.02 33,173,119 -0.45(-1.06%)
Feb 19, 2020 42.54 42.57 42.41 42.47 16,641,844 +0.29(+0.69%)
Feb 18, 2020 42.14 42.29 42.11 42.18 18,917,212 -0.09(-0.21%)
Feb 14, 2020 42.47 42.50 42.14 42.27 20,948,500 -0.04(-0.09%)
Feb 13, 2020 42.33 42.50 42.24 42.31 28,943,694 -0.56(-1.31%)
Feb 12, 2020 42.65 42.95 42.54 42.87 23,454,359 +0.57(+1.35%)
Feb 11, 2020 42.20 42.46 42.16 42.30 30,497,750 +0.80(+1.93%)
Feb 10, 2020 41.29 41.53 41.29 41.50 19,853,255 +0.24(+0.58%)
Feb 07, 2020 41.50 41.52 41.15 41.26 27,022,800 -0.37(-0.89%)
Feb 06, 2020 41.96 41.96 41.55 41.63 32,570,106 +0.28(+0.68%)
Feb 05, 2020 41.85 41.87 41.27 41.35 29,439,050 +0.14(+0.34%)
Feb 04, 2020 41.18 41.40 41.11 41.21 40,804,208 +1.08(+2.69%)
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.