China Large-Cap Ishares ETF (NY: FXI )

48.62 USD +1.39 (+2.94%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 48.27 48.71 48.27 48.62 12,164,434 +1.39(+2.94%)
Nov 25, 2020 47.13 47.30 47.00 47.23 8,510,100 -0.28(-0.59%)
Nov 24, 2020 47.33 47.53 47.09 47.51 13,026,949 +0.26(+0.55%)
Nov 23, 2020 47.68 47.68 46.84 47.25 10,196,644 -0.19(-0.40%)
Nov 20, 2020 47.19 47.53 47.15 47.44 16,898,100 +0.32(+0.68%)
Nov 19, 2020 46.97 47.19 46.90 47.12 10,081,261 -0.03(-0.06%)
Nov 18, 2020 47.43 47.44 47.15 47.15 7,891,941 -0.21(-0.44%)
Nov 17, 2020 47.21 47.53 47.09 47.36 10,876,503 -0.32(-0.67%)
Nov 16, 2020 47.64 47.85 47.44 47.68 9,051,918 +0.21(+0.44%)
Nov 13, 2020 47.37 47.57 47.17 47.47 14,790,800 +0.37(+0.79%)
Nov 12, 2020 47.42 47.70 46.93 47.10 18,036,192 -0.50(-1.05%)
Nov 11, 2020 46.89 47.72 46.88 47.60 19,918,377 +0.48(+1.02%)
Nov 10, 2020 47.53 47.69 47.01 47.12 21,437,439 -1.11(-2.30%)
Nov 09, 2020 49.36 49.44 48.15 48.23 25,844,473 +0.50(+1.05%)
Nov 06, 2020 47.51 47.96 47.38 47.73 16,735,900 +0.03(+0.06%)
Nov 05, 2020 47.96 47.99 47.32 47.70 25,796,941 +0.74(+1.58%)
Nov 04, 2020 46.22 47.04 46.05 46.96 37,692,275 +1.88(+4.17%)
Nov 03, 2020 45.03 45.33 44.85 45.08 20,154,030 +0.10(+0.22%)
Nov 02, 2020 44.89 45.00 44.66 44.98 13,726,583 +0.88(+2.00%)
Oct 30, 2020 44.23 44.25 43.89 44.10 15,538,800 -0.45(-1.01%)
Oct 29, 2020 44.50 44.72 44.34 44.55 12,835,894 +0.66(+1.50%)
Oct 28, 2020 44.23 44.28 43.81 43.89 15,865,970 -0.90(-2.01%)
Oct 27, 2020 44.53 44.83 44.40 44.79 13,677,034 +0.09(+0.20%)
Oct 26, 2020 44.62 45.00 44.33 44.70 19,928,187 -0.43(-0.95%)
Oct 23, 2020 44.95 45.15 44.77 45.13 11,240,400 +0.11(+0.24%)
Oct 22, 2020 45.09 45.12 44.83 45.02 11,330,462 +0.34(+0.76%)
Oct 21, 2020 44.76 44.96 44.62 44.68 16,028,731 +0.40(+0.90%)
Oct 20, 2020 44.18 44.45 44.13 44.28 13,316,325 +0.18(+0.41%)
Oct 19, 2020 44.22 44.37 43.99 44.10 13,715,430 -0.01(-0.02%)
Oct 16, 2020 44.16 44.19 43.97 44.11 21,462,400 +0.66(+1.52%)
Oct 15, 2020 43.28 43.52 43.21 43.45 14,441,348 -0.33(-0.75%)
Oct 14, 2020 44.21 44.21 43.76 43.78 12,554,183 -0.56(-1.26%)
Oct 13, 2020 44.31 44.43 44.16 44.34 16,626,508 -0.06(-0.14%)
Oct 12, 2020 44.26 44.44 44.14 44.40 19,032,823 +1.16(+2.68%)
Oct 09, 2020 42.97 43.34 42.97 43.24 12,990,400 +0.11(+0.26%)
Oct 08, 2020 42.93 43.19 42.89 43.13 11,783,637 +0.21(+0.49%)
Oct 07, 2020 42.89 43.02 42.71 42.92 19,880,239 +0.45(+1.06%)
Oct 06, 2020 42.50 42.72 42.35 42.47 24,759,064 +0.28(+0.66%)
Oct 05, 2020 41.92 42.21 41.88 42.19 16,323,637 +0.16(+0.38%)
Oct 02, 2020 41.88 42.49 41.85 42.03 20,353,000 -0.48(-1.13%)
Oct 01, 2020 42.38 42.58 42.19 42.51 19,912,809 +0.51(+1.21%)
Sep 30, 2020 41.65 42.06 41.61 42.00 20,421,678 +0.83(+2.02%)
Sep 29, 2020 41.01 41.27 40.98 41.17 10,397,953 -0.16(-0.39%)
Sep 28, 2020 41.32 41.35 41.15 41.33 16,437,175 +0.63(+1.55%)
Sep 25, 2020 40.45 40.76 40.22 40.70 23,398,402 -0.41(-1.00%)
Sep 24, 2020 40.96 41.31 40.90 41.11 20,125,487 -0.52(-1.25%)
Sep 23, 2020 42.00 42.03 41.61 41.63 18,059,411 -0.46(-1.09%)
Sep 22, 2020 42.28 42.28 41.85 42.09 14,688,564 -0.33(-0.78%)
Sep 21, 2020 42.08 42.45 41.82 42.42 19,798,367 -0.40(-0.93%)
Sep 18, 2020 43.03 43.03 42.76 42.82 18,297,900 +0.09(+0.21%)
Sep 17, 2020 42.60 42.89 42.55 42.73 16,547,144 -0.36(-0.84%)
Sep 16, 2020 43.24 43.36 43.09 43.09 17,583,239 -0.13(-0.30%)
Sep 15, 2020 43.30 43.36 43.11 43.22 9,936,187 +0.38(+0.89%)
Sep 14, 2020 42.88 42.92 42.74 42.84 11,420,562 +0.29(+0.68%)
Sep 11, 2020 42.74 42.83 42.39 42.55 18,697,700 +0.41(+0.97%)
Sep 10, 2020 42.72 42.78 42.10 42.14 25,748,787 -0.85(-1.98%)
Sep 09, 2020 42.73 43.07 42.63 42.99 15,489,148 +0.29(+0.68%)
Sep 08, 2020 42.49 42.92 42.46 42.70 24,690,247 -0.90(-2.06%)
Sep 04, 2020 43.58 43.78 42.88 43.60 30,022,300 +0.16(+0.37%)
Sep 03, 2020 43.80 43.84 43.10 43.44 35,559,606 -0.91(-2.05%)
Sep 02, 2020 44.51 44.55 43.96 44.35 16,435,298 -0.18(-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.