Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.27 (+1.11%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 43.51 43.51 42.88 42.91 18,316,748 -1.48(-3.33%)
Nov 27, 2020 44.07 44.47 44.07 44.39 13,323,207 +1.27(+2.94%)
Nov 25, 2020 43.03 43.19 42.91 43.12 9,320,791 -0.26(-0.59%)
Nov 24, 2020 43.21 43.40 42.99 43.38 14,267,924 +0.24(+0.55%)
Nov 23, 2020 43.53 43.53 42.77 43.14 11,167,998 -0.17(-0.40%)
Nov 20, 2020 43.09 43.40 43.05 43.31 18,507,850 +0.29(+0.68%)
Nov 19, 2020 42.88 43.09 42.82 43.02 11,041,624 -0.03(-0.06%)
Nov 18, 2020 43.30 43.31 43.05 43.05 8,643,744 -0.19(-0.44%)
Nov 17, 2020 43.10 43.40 42.99 43.24 11,912,622 -0.29(-0.67%)
Nov 16, 2020 43.50 43.69 43.31 43.53 9,914,223 +0.19(+0.44%)
Nov 13, 2020 43.25 43.43 43.07 43.34 16,199,804 +0.34(+0.79%)
Nov 12, 2020 43.30 43.55 42.85 43.00 19,754,358 -0.46(-1.05%)
Nov 11, 2020 42.81 43.57 42.80 43.46 21,815,844 +0.44(+1.02%)
Nov 10, 2020 43.40 43.54 42.92 43.02 23,479,616 -1.01(-2.30%)
Nov 09, 2020 45.07 45.14 43.96 44.04 28,306,472 +0.46(+1.05%)
Nov 06, 2020 43.38 43.79 43.26 43.58 18,330,198 +0.03(+0.06%)
Nov 05, 2020 43.79 43.82 43.20 43.55 28,254,412 +0.68(+1.58%)
Nov 04, 2020 42.20 42.95 42.04 42.88 41,282,924 +1.72(+4.17%)
Nov 03, 2020 41.11 41.39 40.95 41.16 22,073,946 +0.09(+0.22%)
Nov 02, 2020 40.99 41.09 40.78 41.07 15,034,207 +0.80(+2.00%)
Oct 30, 2020 40.38 40.40 40.07 40.26 17,019,060 -0.41(-1.01%)
Oct 29, 2020 40.63 40.83 40.48 40.68 14,058,669 +0.60(+1.50%)
Oct 28, 2020 40.38 40.42 40.00 40.07 17,377,396 -0.82(-2.01%)
Oct 27, 2020 40.66 40.93 40.53 40.89 14,979,938 +0.08(+0.20%)
Oct 26, 2020 40.74 41.09 40.47 40.81 21,826,590 -0.39(-0.95%)
Oct 23, 2020 41.04 41.22 40.88 41.20 12,311,185 +0.10(+0.24%)
Oct 22, 2020 41.17 41.20 40.93 41.10 12,409,826 +0.31(+0.76%)
Oct 21, 2020 40.87 41.05 40.74 40.79 17,555,662 +0.37(+0.90%)
Oct 20, 2020 40.34 40.58 40.29 40.43 14,584,867 +0.16(+0.41%)
Oct 19, 2020 40.37 40.51 40.16 40.26 15,021,992 -0.01(-0.02%)
Oct 16, 2020 40.32 40.35 40.14 40.27 23,506,954 +0.60(+1.52%)
Oct 15, 2020 39.52 39.73 39.45 39.67 15,817,062 -0.30(-0.75%)
Oct 14, 2020 40.36 40.36 39.95 39.97 13,750,122 -0.51(-1.26%)
Oct 13, 2020 40.46 40.57 40.32 40.48 18,210,386 -0.05(-0.13%)
Oct 12, 2020 40.41 40.57 40.30 40.54 20,845,932 +1.06(+2.68%)
Oct 09, 2020 39.23 39.57 39.23 39.48 14,227,894 +0.10(+0.25%)
Oct 08, 2020 39.20 39.43 39.16 39.38 12,906,172 +0.19(+0.49%)
Oct 07, 2020 39.16 39.28 38.99 39.19 21,774,074 +0.41(+1.06%)
Oct 06, 2020 38.80 39.00 38.67 38.78 27,117,666 +0.26(+0.66%)
Oct 05, 2020 38.27 38.54 38.24 38.52 17,878,662 +0.15(+0.38%)
Oct 02, 2020 38.24 38.79 38.21 38.37 22,291,870 -0.44(-1.13%)
Oct 01, 2020 38.69 38.88 38.52 38.81 21,809,746 +0.47(+1.21%)
Sep 30, 2020 38.03 38.40 37.99 38.35 22,367,092 +0.76(+2.02%)
Sep 29, 2020 37.44 37.68 37.42 37.59 11,388,485 -0.15(-0.39%)
Sep 28, 2020 37.73 37.75 37.57 37.74 18,003,016 +0.58(+1.55%)
Sep 25, 2020 36.93 37.21 36.73 37.16 25,627,384 -0.37(-1.00%)
Sep 24, 2020 37.40 37.72 37.34 37.53 22,042,686 -0.47(-1.25%)
Sep 23, 2020 38.35 38.38 37.99 38.01 19,779,790 -0.42(-1.09%)
Sep 22, 2020 38.60 38.60 38.21 38.43 16,087,828 -0.30(-0.78%)
Sep 21, 2020 38.42 38.76 38.18 38.73 21,684,404 -0.37(-0.93%)
Sep 18, 2020 39.29 39.29 39.05 39.10 20,040,998 +0.08(+0.21%)
Sep 17, 2020 38.89 39.16 38.85 39.01 18,123,460 -0.33(-0.84%)
Sep 16, 2020 39.48 39.59 39.34 39.34 19,258,258 -0.12(-0.30%)
Sep 15, 2020 39.53 39.59 39.36 39.46 10,882,730 +0.35(+0.89%)
Sep 14, 2020 39.15 39.19 39.02 39.11 12,508,509 +0.26(+0.68%)
Sep 11, 2020 39.02 39.10 38.70 38.85 20,478,884 +0.37(+0.97%)
Sep 10, 2020 39.00 39.06 38.44 38.47 28,201,674 -0.78(-1.98%)
Sep 09, 2020 39.01 39.32 38.92 39.25 16,964,678 +0.26(+0.68%)
Sep 08, 2020 38.79 39.19 38.77 38.99 27,042,294 -0.82(-2.06%)
Sep 04, 2020 39.79 39.97 39.15 39.81 32,882,290 +0.15(+0.37%)
Sep 03, 2020 39.99 40.03 39.35 39.66 38,947,092 -0.83(-2.05%)
Sep 02, 2020 40.64 40.68 40.14 40.49 18,000,960 -0.16(-0.40%)
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.