China Large-Cap Ishares ETF (NY: FXI )

51.97 USD -0.30 (-0.57%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 39.92 39.95 39.52 39.74 49,332,600 -0.95(-2.33%)
Jan 30, 2020 40.29 40.80 40.06 40.69 52,567,769 -0.51(-1.24%)
Jan 29, 2020 41.43 41.51 41.14 41.20 34,215,710 +0.25(+0.61%)
Jan 28, 2020 40.71 41.09 40.49 40.95 45,039,087 +0.53(+1.31%)
Jan 27, 2020 40.06 40.95 39.81 40.42 99,945,600 -1.93(-4.56%)
Jan 24, 2020 42.82 42.85 42.10 42.35 49,822,700 -0.56(-1.31%)
Jan 23, 2020 42.52 43.02 42.34 42.91 60,670,044 -0.56(-1.29%)
Jan 22, 2020 43.74 43.74 43.31 43.47 42,864,950 +0.48(+1.12%)
Jan 21, 2020 43.24 43.36 42.98 42.99 61,507,681 -2.12(-4.70%)
Jan 17, 2020 45.04 45.11 44.91 45.11 18,061,800 +0.21(+0.47%)
Jan 16, 2020 44.72 44.90 44.67 44.90 18,406,294 +0.33(+0.74%)
Jan 15, 2020 44.61 44.70 44.55 44.57 19,116,371 -0.25(-0.56%)
Jan 14, 2020 44.73 44.88 44.65 44.82 40,042,316 -0.46(-1.02%)
Jan 13, 2020 44.80 45.29 44.75 45.28 30,778,459 +0.76(+1.71%)
Jan 10, 2020 44.45 44.62 44.36 44.52 21,283,998 +0.14(+0.32%)
Jan 09, 2020 44.35 44.41 44.24 44.38 24,049,139 +0.40(+0.91%)
Jan 08, 2020 43.70 44.21 43.64 43.98 27,640,128 -0.03(-0.07%)
Jan 07, 2020 44.02 44.10 43.90 44.01 16,123,180 -0.11(-0.25%)
Jan 06, 2020 43.92 44.13 43.89 44.12 12,687,665 +0.21(+0.48%)
Jan 03, 2020 43.99 44.25 43.90 43.91 20,951,900 -0.97(-2.16%)
Jan 02, 2020 44.40 44.88 44.36 44.88 25,552,297 +1.25(+2.87%)
Dec 31, 2019 43.57 43.70 43.40 43.63 13,649,600 +0.14(+0.32%)
Dec 30, 2019 43.91 43.92 43.46 43.49 13,119,645 -0.22(-0.50%)
Dec 27, 2019 43.75 43.86 43.61 43.71 20,219,600 +0.16(+0.37%)
Dec 26, 2019 43.30 43.57 43.26 43.55 10,652,813 +0.43(+1.00%)
Dec 24, 2019 43.10 43.17 43.03 43.12 4,769,800 +0.08(+0.19%)
Dec 23, 2019 43.00 43.12 42.94 43.04 8,697,827 -0.04(-0.09%)
Dec 20, 2019 43.06 43.21 43.03 43.08 26,125,100 +0.17(+0.40%)
Dec 19, 2019 42.77 42.93 42.76 42.91 10,954,936 -0.09(-0.21%)
Dec 18, 2019 43.03 43.06 42.95 43.00 11,471,832 +0.12(+0.28%)
Dec 17, 2019 42.78 42.98 42.73 42.88 27,125,281 +0.54(+1.28%)
Dec 16, 2019 42.35 42.42 42.26 42.34 26,704,860 -0.26(-0.61%)
Dec 13, 2019 42.94 43.38 42.59 42.60 55,185,200 -0.18(-0.42%)
Dec 12, 2019 41.98 42.83 41.96 42.78 62,274,062 +0.77(+1.83%)
Dec 11, 2019 41.71 42.07 41.67 42.01 38,229,285 +0.80(+1.94%)
Dec 10, 2019 41.21 41.29 41.13 41.21 11,648,017 +0.16(+0.39%)
Dec 09, 2019 41.27 41.34 41.05 41.05 15,160,011 -0.19(-0.46%)
Dec 06, 2019 41.35 41.39 41.22 41.24 17,502,000 +0.34(+0.83%)
Dec 05, 2019 40.93 41.01 40.83 40.90 16,240,342 +0.02(+0.05%)
Dec 04, 2019 40.91 40.97 40.85 40.88 14,378,139 +0.17(+0.42%)
Dec 03, 2019 40.58 40.71 40.36 40.71 30,120,022 -0.24(-0.59%)
Dec 02, 2019 41.11 41.13 40.87 40.95 27,332,412 +0.01(+0.02%)
Nov 29, 2019 40.96 41.03 40.85 40.94 26,282,300 -1.13(-2.69%)
Nov 27, 2019 42.01 42.12 41.94 42.07 12,304,000 -0.04(-0.09%)
Nov 26, 2019 41.96 42.16 41.81 42.11 21,044,695 +0.10(+0.24%)
Nov 25, 2019 41.80 42.06 41.72 42.01 26,550,047 +0.69(+1.67%)
Nov 22, 2019 41.43 41.44 41.20 41.32 14,729,500 -0.07(-0.17%)
Nov 21, 2019 41.22 41.39 41.11 41.39 20,577,886 -0.06(-0.14%)
Nov 20, 2019 41.57 41.68 41.29 41.45 24,386,069 -0.23(-0.55%)
Nov 19, 2019 41.83 41.86 41.58 41.68 27,542,575 +0.42(+1.02%)
Nov 18, 2019 41.35 41.41 41.25 41.26 14,649,359 +0.13(+0.32%)
Nov 15, 2019 41.06 41.18 41.00 41.13 23,756,000 +0.09(+0.22%)
Nov 14, 2019 40.98 41.08 40.81 41.04 25,865,989 -0.11(-0.27%)
Nov 13, 2019 41.05 41.28 41.02 41.15 31,483,097 -0.56(-1.34%)
Nov 12, 2019 41.88 41.95 41.63 41.71 26,734,521 -0.37(-0.88%)
Nov 11, 2019 41.78 42.09 41.77 42.08 22,985,500 -0.66(-1.54%)
Nov 08, 2019 42.80 42.88 42.59 42.74 33,882,700 -0.31(-0.72%)
Nov 07, 2019 43.07 43.27 42.96 43.05 32,364,622 +0.36(+0.84%)
Nov 06, 2019 42.90 42.95 42.65 42.69 22,244,262 -0.08(-0.19%)
Nov 05, 2019 42.77 42.83 42.64 42.77 22,266,820 +0.26(+0.61%)
Nov 04, 2019 42.65 42.71 42.44 42.51 30,072,103 +0.51(+1.21%)
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.