Skip to main content

China Largecap Ishares ETF (NY: FXI )

23.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 45.57 45.83 45.12 45.49 24,046,820 -0.79(-1.70%)
Feb 25, 2021 47.12 47.32 46.24 46.28 19,943,628 -0.71(-1.52%)
Feb 24, 2021 46.65 47.07 46.23 46.99 27,505,088 -1.04(-2.16%)
Feb 23, 2021 47.54 48.34 46.97 48.03 19,283,216 +0.16(+0.33%)
Feb 22, 2021 48.27 48.38 47.86 47.87 22,666,732 -1.83(-3.67%)
Feb 19, 2021 49.81 49.95 49.59 49.70 9,363,838 +0.29(+0.58%)
Feb 18, 2021 49.19 49.41 48.78 49.41 18,959,942 -1.08(-2.15%)
Feb 17, 2021 50.36 50.55 50.13 50.50 14,736,718 +0.80(+1.60%)
Feb 16, 2021 49.95 50.03 49.65 49.70 10,342,643 +0.03(+0.06%)
Feb 12, 2021 49.51 49.83 49.34 49.67 10,788,547 -0.05(-0.09%)
Feb 11, 2021 49.53 49.89 49.46 49.72 22,815,294 +0.85(+1.75%)
Feb 10, 2021 49.21 49.30 48.55 48.87 13,612,331 +0.47(+0.98%)
Feb 09, 2021 47.98 48.49 47.96 48.39 12,789,088 +0.63(+1.32%)
Feb 08, 2021 47.74 47.87 47.60 47.76 7,787,926 -0.16(-0.33%)
Feb 05, 2021 47.79 47.96 47.60 47.92 11,906,590 +0.36(+0.76%)
Feb 04, 2021 47.50 47.62 47.25 47.56 16,360,457 -0.23(-0.49%)
Feb 03, 2021 47.94 48.00 47.66 47.79 11,725,577 +0.11(+0.23%)
Feb 02, 2021 47.66 47.75 47.39 47.68 15,175,232 +0.67(+1.42%)
Feb 01, 2021 46.68 47.04 46.58 47.01 19,879,092 +1.25(+2.73%)
Jan 29, 2021 46.07 46.19 45.57 45.76 21,848,488 -1.08(-2.32%)
Jan 28, 2021 46.26 46.90 46.19 46.84 18,558,858 +0.09(+0.20%)
Jan 27, 2021 47.12 47.34 46.72 46.75 23,087,364 -1.78(-3.67%)
Jan 26, 2021 48.45 48.56 48.26 48.53 14,282,820 -0.51(-1.04%)
Jan 25, 2021 49.15 49.26 48.59 49.04 20,404,400 +1.10(+2.30%)
Jan 22, 2021 47.60 48.13 47.57 47.94 15,455,311 -0.24(-0.50%)
Jan 21, 2021 48.22 48.27 47.98 48.18 12,398,216 -0.28(-0.57%)
Jan 20, 2021 48.20 48.50 48.02 48.46 20,203,682 +1.45(+3.08%)
Jan 19, 2021 47.02 47.12 46.84 47.01 26,855,556 +1.94(+4.30%)
Jan 15, 2021 45.27 45.34 45.00 45.07 12,941,575 -0.03(-0.06%)
Jan 14, 2021 45.58 45.63 45.08 45.10 13,184,612 +0.20(+0.45%)
Jan 13, 2021 44.67 45.12 44.61 44.90 13,425,492 +0.13(+0.29%)
Jan 12, 2021 44.72 44.90 44.64 44.77 15,491,183 +0.57(+1.30%)
Jan 11, 2021 44.35 44.47 44.19 44.19 10,351,800 -0.60(-1.34%)
Jan 08, 2021 44.20 44.85 43.99 44.80 27,327,598 +0.91(+2.07%)
Jan 07, 2021 43.70 43.92 43.43 43.89 20,025,718 +0.31(+0.70%)
Jan 06, 2021 44.02 44.17 43.32 43.58 23,639,212 -0.51(-1.16%)
Jan 05, 2021 43.35 44.10 43.32 44.09 32,508,630 +1.17(+2.72%)
Jan 04, 2021 43.32 43.46 42.80 42.92 20,088,044 -0.12(-0.28%)
Dec 31, 2020 43.04 43.04 43.04 14,892,541 +0.17(+0.39%)
Dec 30, 2020 43.01 43.07 42.84 42.88 14,892,541 +0.70(+1.65%)
Dec 29, 2020 42.05 42.34 42.00 42.18 17,973,244 +0.54(+1.29%)
Dec 28, 2020 41.63 41.72 41.45 41.64 11,579,899 +0.06(+0.16%)
Dec 24, 2020 41.88 41.94 41.39 41.58 13,806,239 -0.70(-1.67%)
Dec 23, 2020 42.39 42.39 42.23 42.28 8,420,701 +0.35(+0.84%)
Dec 22, 2020 42.10 42.10 41.88 41.93 11,342,566 -0.14(-0.33%)
Dec 21, 2020 41.94 42.27 41.86 42.07 17,686,676 -0.34(-0.81%)
Dec 18, 2020 42.40 42.46 42.25 42.41 13,192,905 -0.07(-0.17%)
Dec 17, 2020 42.65 42.65 42.40 42.49 11,323,390 +0.27(+0.64%)
Dec 16, 2020 42.32 42.41 42.18 42.22 11,673,274 +0.05(+0.11%)
Dec 15, 2020 42.18 42.20 41.98 42.17 11,642,184 +0.06(+0.15%)
Dec 14, 2020 42.34 42.35 42.08 42.11 12,124,345 -0.04(-0.10%)
Dec 11, 2020 42.31 42.32 42.12 42.15 14,858,075 -0.38(-0.90%)
Dec 10, 2020 42.08 42.65 42.06 42.53 14,191,632 +0.52(+1.24%)
Dec 09, 2020 42.45 42.46 41.88 42.01 17,709,238 -0.53(-1.25%)
Dec 08, 2020 42.45 42.57 42.33 42.54 11,051,000 -0.14(-0.32%)
Dec 07, 2020 42.56 42.73 42.52 42.68 11,038,702 -0.42(-0.97%)
Dec 04, 2020 43.12 43.22 42.99 43.10 10,654,688 +0.05(+0.13%)
Dec 03, 2020 43.01 43.21 42.94 43.05 10,709,689 -0.02(-0.04%)
Dec 02, 2020 43.03 43.18 42.91 43.06 10,264,354 -0.30(-0.70%)
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.