China Large-Cap Ishares ETF (NY: FXI )

49.15 USD -0.63 (-1.27%)
Streaming Delayed Price Updated: 7:47 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 43.19 43.68 43.14 43.34 12,069,064 -0.50(-1.14%)
Nov 29, 2010 43.57 43.97 43.25 43.84 15,418,627 +0.64(+1.48%)
Nov 26, 2010 43.34 43.50 43.17 43.20 9,028,677 -1.00(-2.26%)
Nov 24, 2010 43.96 44.20 44.20 44.20 13,119,779 +0.73(+1.68%)
Nov 23, 2010 43.56 43.63 43.20 43.47 16,853,349 -1.01(-2.27%)
Nov 22, 2010 44.62 44.88 43.95 44.48 20,046,832 -0.18(-0.40%)
Nov 19, 2010 44.66 44.76 44.04 44.66 20,450,781 -0.44(-0.98%)
Nov 18, 2010 44.98 45.34 44.96 45.10 21,400,595 +0.94(+2.13%)
Nov 17, 2010 43.89 44.44 43.85 44.16 20,048,997 +0.05(+0.11%)
Nov 16, 2010 44.72 44.80 43.96 44.11 27,429,906 -1.31(-2.88%)
Nov 15, 2010 45.65 46.02 45.31 45.42 16,478,562 -0.60(-1.31%)
Nov 12, 2010 46.40 46.64 45.68 46.02 24,533,666 -1.43(-3.01%)
Nov 11, 2010 47.37 47.47 47.00 47.45 18,494,817 +0.21(+0.44%)
Nov 10, 2010 46.91 47.33 46.40 47.24 25,520,341 +0.33(+0.70%)
Nov 09, 2010 47.76 47.78 46.67 46.91 30,898,465 -1.04(-2.17%)
Nov 08, 2010 47.91 47.99 47.67 47.95 14,189,992 +0.12(+0.26%)
Nov 05, 2010 47.73 47.94 47.57 47.83 12,235,192 -0.05(-0.11%)
Nov 04, 2010 47.58 47.94 47.54 47.88 23,943,365 +0.89(+1.89%)
Nov 03, 2010 46.64 47.03 46.09 46.99 30,709,728 +0.98(+2.12%)
Nov 02, 2010 46.03 46.12 45.86 46.01 11,337,136 +0.58(+1.28%)
Nov 01, 2010 45.62 45.87 45.28 45.43 14,999,610 +0.46(+1.02%)
Oct 29, 2010 44.63 45.00 44.59 44.97 9,945,701 -0.14(-0.31%)
Oct 28, 2010 45.32 45.45 45.01 45.11 10,192,654 +0.03(+0.07%)
Oct 27, 2010 44.99 45.14 44.39 45.08 28,841,259 -1.14(-2.47%)
Oct 25, 2010 46.17 46.56 46.15 46.22 14,362,953 +0.55(+1.20%)
Oct 22, 2010 45.95 46.01 45.54 45.67 14,355,844 -0.47(-1.02%)
Oct 21, 2010 46.35 46.44 45.52 46.14 16,812,510 -0.04(-0.09%)
Oct 20, 2010 45.76 46.50 45.71 46.18 21,289,366 +0.94(+2.08%)
Oct 19, 2010 45.74 45.86 45.15 45.24 29,260,171 -1.16(-2.50%)
Oct 18, 2010 45.89 46.55 45.85 46.40 20,501,556 +0.20(+0.43%)
Oct 15, 2010 46.39 46.42 45.54 46.20 27,549,485 +0.32(+0.70%)
Oct 14, 2010 46.15 46.22 45.51 45.88 30,222,041 +0.14(+0.31%)
Oct 13, 2010 45.43 46.18 45.43 45.74 29,151,184 +1.06(+2.37%)
Oct 12, 2010 44.64 44.84 44.35 44.68 15,563,640 -0.14(-0.31%)
Oct 11, 2010 44.68 44.84 44.59 44.82 10,734,502 +0.42(+0.95%)
Oct 08, 2010 44.40 44.58 43.82 44.40 21,388,752 +0.54(+1.23%)
Oct 07, 2010 44.14 44.14 43.58 43.86 300 -0.38(-0.86%)
Oct 06, 2010 43.93 44.26 43.87 44.24 13,224,113 -0.03(-0.07%)
Oct 05, 2010 43.79 44.35 43.76 44.27 2,900 +0.92(+2.12%)
Oct 04, 2010 43.41 43.58 42.99 43.35 20,845,726 +0.25(+0.58%)
Oct 01, 2010 43.10 43.29 42.98 43.10 15,093,087 +0.28(+0.65%)
Sep 30, 2010 42.93 43.22 42.57 42.82 16,755,687 +0.10(+0.23%)
Sep 29, 2010 42.78 42.87 42.57 42.72 19,616,224 +0.23(+0.54%)
Sep 28, 2010 42.36 42.60 42.13 42.49 16,626,945 -0.14(-0.33%)
Sep 27, 2010 42.62 42.77 42.50 42.63 12,905,063 -0.22(-0.51%)
Sep 24, 2010 42.50 42.94 42.44 42.85 22,782,990 +0.96(+2.29%)
Sep 23, 2010 41.87 42.26 41.80 41.89 914 -0.32(-0.76%)
Sep 22, 2010 42.25 42.48 42.11 42.21 13,130,764 -0.24(-0.57%)
Sep 21, 2010 42.37 42.66 42.19 42.45 19,175,726 -0.03(-0.07%)
Sep 20, 2010 42.12 42.54 42.01 42.48 15,299,066 +0.52(+1.24%)
Sep 17, 2010 41.96 41.98 41.66 41.96 14,312,087 +0.13(+0.31%)
Sep 15, 2010 41.61 41.90 41.46 41.83 17,536,222 -0.27(-0.64%)
Sep 14, 2010 41.86 42.33 41.72 42.10 200 +0.17(+0.41%)
Sep 13, 2010 41.85 41.98 41.69 41.93 23,224,812 +1.14(+2.79%)
Sep 10, 2010 40.81 40.98 40.74 40.79 10,153,037 -0.12(-0.29%)
Sep 09, 2010 41.05 41.08 40.75 40.91 200 +0.19(+0.47%)
Sep 08, 2010 40.60 40.94 40.53 40.72 950 +0.18(+0.44%)
Sep 07, 2010 41.15 41.18 40.49 40.54 28,342,759 -0.41(-1.00%)
Sep 03, 2010 41.06 41.15 40.75 40.95 15,647,501 +0.24(+0.59%)
Sep 02, 2010 40.42 40.71 40.33 40.71 100 +0.41(+1.02%)
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.