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 (%)
Jan 29, 2021 46.05 46.18 45.55 45.74 21,855,946 -1.08(-2.32%)
Jan 28, 2021 46.24 46.88 46.17 46.83 18,565,192 +0.09(+0.20%)
Jan 27, 2021 47.11 47.32 46.71 46.74 23,095,244 -1.78(-3.67%)
Jan 26, 2021 48.43 48.54 48.25 48.52 14,287,695 -0.51(-1.04%)
Jan 25, 2021 49.14 49.25 48.57 49.03 20,411,364 +1.10(+2.30%)
Jan 22, 2021 47.58 48.12 47.55 47.92 15,460,586 -0.24(-0.50%)
Jan 21, 2021 48.20 48.25 47.97 48.16 12,402,448 -0.28(-0.57%)
Jan 20, 2021 48.18 48.49 48.01 48.44 20,210,578 +1.45(+3.08%)
Jan 19, 2021 47.00 47.11 46.82 47.00 26,864,722 +1.94(+4.30%)
Jan 15, 2021 45.25 45.33 44.98 45.06 12,945,992 -0.03(-0.06%)
Jan 14, 2021 45.57 45.61 45.07 45.09 13,189,112 +0.20(+0.45%)
Jan 13, 2021 44.65 45.10 44.59 44.88 13,430,074 +0.13(+0.29%)
Jan 12, 2021 44.71 44.88 44.62 44.75 15,496,471 +0.57(+1.30%)
Jan 11, 2021 44.34 44.46 44.18 44.18 10,355,333 -0.60(-1.35%)
Jan 08, 2021 44.19 44.84 43.97 44.78 27,336,926 +0.91(+2.07%)
Jan 07, 2021 43.69 43.90 43.42 43.87 20,032,554 +0.31(+0.70%)
Jan 06, 2021 44.00 44.15 43.31 43.57 23,647,280 -0.51(-1.16%)
Jan 05, 2021 43.33 44.09 43.31 44.08 32,519,726 +1.17(+2.72%)
Jan 04, 2021 43.31 43.45 42.79 42.91 20,094,902 -0.12(-0.28%)
Dec 31, 2020 43.03 43.03 43.03 14,897,624 +0.17(+0.39%)
Dec 30, 2020 42.99 43.06 42.83 42.86 14,897,624 +0.70(+1.65%)
Dec 29, 2020 42.04 42.32 41.98 42.17 17,979,378 +0.54(+1.29%)
Dec 28, 2020 41.61 41.70 41.44 41.63 11,583,852 +0.06(+0.16%)
Dec 24, 2020 41.87 41.92 41.37 41.56 13,810,951 -0.70(-1.67%)
Dec 23, 2020 42.38 42.38 42.22 42.27 8,423,575 +0.35(+0.84%)
Dec 22, 2020 42.08 42.08 41.86 41.92 11,346,437 -0.14(-0.33%)
Dec 21, 2020 41.93 42.25 41.84 42.06 17,692,712 -0.34(-0.81%)
Dec 18, 2020 42.39 42.45 42.23 42.40 13,197,409 -0.07(-0.17%)
Dec 17, 2020 42.63 42.63 42.39 42.47 11,327,255 +0.27(+0.64%)
Dec 16, 2020 42.31 42.40 42.17 42.20 11,677,259 +0.05(+0.11%)
Dec 15, 2020 42.17 42.19 41.96 42.16 11,646,158 +0.06(+0.15%)
Dec 14, 2020 42.32 42.33 42.07 42.09 12,128,483 -0.04(-0.10%)
Dec 11, 2020 42.29 42.31 42.10 42.14 14,863,146 -0.38(-0.90%)
Dec 10, 2020 42.06 42.64 42.04 42.52 14,196,476 +0.52(+1.24%)
Dec 09, 2020 42.44 42.45 41.86 42.00 17,715,282 -0.53(-1.25%)
Dec 08, 2020 42.44 42.56 42.32 42.53 11,054,771 -0.14(-0.32%)
Dec 07, 2020 42.55 42.72 42.50 42.67 11,042,469 -0.42(-0.97%)
Dec 04, 2020 43.11 43.20 42.97 43.09 10,658,325 +0.05(+0.13%)
Dec 03, 2020 42.99 43.20 42.92 43.03 10,713,344 -0.02(-0.04%)
Dec 02, 2020 43.01 43.17 42.89 43.05 10,267,857 -0.30(-0.69%)
Dec 01, 2020 43.47 43.55 43.25 43.35 15,783,145 +0.44(+1.02%)
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%)
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.