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 (%)
May 29, 2020 38.72 39.10 38.31 39.05 49,143,700 +0.80(+2.09%)
May 28, 2020 38.49 38.75 38.19 38.25 28,223,831 +0.12(+0.31%)
May 27, 2020 38.31 38.33 37.80 38.13 28,403,549 -0.21(-0.55%)
May 26, 2020 38.63 38.75 38.19 38.34 40,417,500 +0.84(+2.24%)
May 22, 2020 37.69 37.71 37.34 37.50 40,136,800 -1.04(-2.70%)
May 21, 2020 38.82 38.98 38.45 38.54 33,185,594 -1.08(-2.73%)
May 20, 2020 39.66 39.83 39.38 39.62 23,698,645 +0.57(+1.46%)
May 19, 2020 39.29 39.48 39.04 39.05 21,571,233 -0.41(-1.04%)
May 18, 2020 39.00 39.54 38.98 39.46 27,716,982 +1.51(+3.98%)
May 15, 2020 37.85 38.06 37.80 37.95 25,440,200 -0.56(-1.45%)
May 14, 2020 38.01 38.60 37.91 38.51 33,644,028 -0.16(-0.41%)
May 13, 2020 39.07 39.12 38.38 38.67 42,657,334 +0.12(+0.31%)
May 12, 2020 38.91 39.14 38.55 38.55 39,066,622 -0.34(-0.87%)
May 11, 2020 38.87 39.03 38.78 38.89 16,171,687 -0.18(-0.46%)
May 08, 2020 38.81 39.17 38.78 39.07 27,802,100 +0.87(+2.28%)
May 07, 2020 38.32 38.39 38.10 38.20 16,028,002 +0.10(+0.26%)
May 06, 2020 38.42 38.48 38.06 38.10 17,370,244 +0.10(+0.26%)
May 05, 2020 38.00 38.17 37.93 38.00 25,310,342 +0.38(+1.01%)
May 04, 2020 37.34 37.63 37.22 37.62 28,108,275 +0.35(+0.94%)
May 01, 2020 37.83 37.88 37.20 37.27 54,503,200 -1.32(-3.42%)
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%)
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.