China Large-Cap Ishares ETF (NY: FXI )

49.09 USD -0.83 (-1.66%)
Streaming Delayed Price Updated: 11:13 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 50.83 51.04 49.88 49.92 18,489,069 -0.77(-1.52%)
Feb 24, 2021 50.32 50.77 49.87 50.69 25,499,044 -1.12(-2.16%)
Feb 23, 2021 51.28 52.14 50.67 51.81 17,876,822 +0.17(+0.33%)
Feb 22, 2021 52.07 52.19 51.63 51.64 21,013,566 -1.97(-3.67%)
Feb 19, 2021 53.73 53.88 53.49 53.61 8,680,900 +0.31(+0.58%)
Feb 18, 2021 53.06 53.30 52.62 53.30 17,577,126 -1.17(-2.15%)
Feb 17, 2021 54.32 54.53 54.07 54.47 13,661,917 +0.86(+1.60%)
Feb 16, 2021 53.88 53.97 53.56 53.61 9,588,317 +0.03(+0.06%)
Feb 12, 2021 53.40 53.76 53.22 53.58 10,001,700 -0.05(-0.09%)
Feb 11, 2021 53.43 53.81 53.35 53.63 21,151,294 +0.92(+1.75%)
Feb 10, 2021 53.08 53.18 52.37 52.71 12,619,535 +0.51(+0.98%)
Feb 09, 2021 51.75 52.30 51.73 52.20 11,856,334 +0.68(+1.32%)
Feb 08, 2021 51.50 51.64 51.34 51.52 7,219,925 -0.17(-0.33%)
Feb 05, 2021 51.55 51.73 51.34 51.69 11,038,200 +0.39(+0.76%)
Feb 04, 2021 51.24 51.37 50.97 51.30 15,167,231 -0.25(-0.48%)
Feb 03, 2021 51.71 51.78 51.41 51.55 10,870,389 +0.12(+0.23%)
Feb 02, 2021 51.41 51.51 51.12 51.43 14,068,448 +0.72(+1.42%)
Feb 01, 2021 50.35 50.74 50.24 50.71 18,429,239 +1.35(+2.74%)
Jan 29, 2021 49.69 49.83 49.15 49.36 20,255,000 -1.17(-2.32%)
Jan 28, 2021 49.90 50.59 49.82 50.53 17,205,294 +0.10(+0.20%)
Jan 27, 2021 50.83 51.06 50.40 50.43 21,403,519 -1.92(-3.67%)
Jan 26, 2021 52.26 52.38 52.06 52.35 13,240,623 -0.55(-1.04%)
Jan 25, 2021 53.02 53.14 52.41 52.90 18,916,234 +1.19(+2.30%)
Jan 22, 2021 51.34 51.92 51.31 51.71 14,328,100 -0.26(-0.50%)
Jan 21, 2021 52.01 52.06 51.76 51.97 11,493,970 -0.30(-0.57%)
Jan 20, 2021 51.99 52.32 51.80 52.27 18,730,155 +1.56(+3.08%)
Jan 19, 2021 50.72 50.83 50.52 50.71 24,896,884 +2.09(+4.30%)
Jan 15, 2021 48.83 48.91 48.54 48.62 11,997,700 -0.03(-0.06%)
Jan 14, 2021 49.17 49.22 48.63 48.65 12,223,011 +0.22(+0.45%)
Jan 13, 2021 48.18 48.67 48.12 48.43 12,446,323 +0.14(+0.29%)
Jan 12, 2021 48.24 48.43 48.15 48.29 14,361,356 +0.62(+1.30%)
Jan 11, 2021 47.84 47.97 47.67 47.67 9,596,806 -0.65(-1.35%)
Jan 08, 2021 47.68 48.38 47.45 48.32 25,334,500 +0.98(+2.07%)
Jan 07, 2021 47.14 47.37 46.85 47.34 18,565,173 +0.33(+0.70%)
Jan 06, 2021 47.48 47.64 46.73 47.01 21,915,119 -0.55(-1.16%)
Jan 05, 2021 46.76 47.57 46.73 47.56 30,137,659 +1.26(+2.72%)
Jan 04, 2021 46.73 46.88 46.17 46.30 18,622,952 -0.13(-0.28%)
Dec 31, 2020 46.43 46.43 46.43 13,806,375 +0.18(+0.39%)
Dec 30, 2020 46.39 46.46 46.21 46.25 13,806,375 +0.75(+1.65%)
Dec 29, 2020 45.36 45.67 45.30 45.50 16,662,391 +0.58(+1.29%)
Dec 28, 2020 44.90 45.00 44.71 44.92 10,735,336 +0.07(+0.16%)
Dec 24, 2020 45.18 45.24 44.65 44.85 12,799,301 -0.76(-1.67%)
Dec 23, 2020 45.73 45.73 45.55 45.61 7,806,549 +0.38(+0.84%)
Dec 22, 2020 45.41 45.41 45.17 45.23 10,515,312 -0.15(-0.33%)
Dec 21, 2020 45.24 45.59 45.15 45.38 16,396,723 -0.37(-0.81%)
Dec 18, 2020 45.74 45.80 45.57 45.75 12,230,700 -0.08(-0.17%)
Dec 17, 2020 46.00 46.00 45.74 45.83 10,497,535 +0.29(+0.64%)
Dec 16, 2020 45.65 45.75 45.50 45.54 10,821,901 +0.05(+0.11%)
Dec 15, 2020 45.50 45.52 45.28 45.49 10,793,078 +0.07(+0.15%)
Dec 14, 2020 45.67 45.68 45.39 45.42 11,240,073 -0.73(-1.58%)
Dec 11, 2020 46.32 46.34 46.12 46.15 13,570,400 -0.42(-0.90%)
Dec 10, 2020 46.07 46.70 46.05 46.57 12,961,715 +0.57(+1.24%)
Dec 09, 2020 46.48 46.49 45.85 46.00 16,174,468 -0.58(-1.25%)
Dec 08, 2020 46.48 46.61 46.35 46.58 10,093,265 -0.15(-0.32%)
Dec 07, 2020 46.60 46.79 46.55 46.73 10,082,033 -0.46(-0.97%)
Dec 04, 2020 47.22 47.32 47.06 47.19 9,731,300 +0.06(+0.13%)
Dec 03, 2020 47.09 47.31 47.01 47.13 9,781,534 -0.02(-0.04%)
Dec 02, 2020 47.11 47.28 46.98 47.15 9,374,794 -0.33(-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.