China Large-Cap Ishares ETF (NY: FXI )

49.00 USD -0.78 (-1.57%)
Streaming Delayed Price Updated: 7:00 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 40.80 40.80 40.44 40.60 14,747,975 -0.33(-0.81%)
Nov 26, 2014 40.65 40.93 40.93 40.93 23,047,700 +1.24(+3.12%)
Nov 25, 2014 40.02 40.09 39.68 39.69 12,083,709 -0.33(-0.82%)
Nov 24, 2014 40.15 40.17 39.97 40.02 17,464,239 +0.11(+0.28%)
Nov 21, 2014 40.00 40.20 39.81 39.91 42,953,171 +1.42(+3.69%)
Nov 20, 2014 38.37 38.55 38.32 38.49 12,716,451 -0.15(-0.39%)
Nov 19, 2014 38.52 38.72 38.42 38.64 15,247,893 -0.18(-0.46%)
Nov 18, 2014 38.76 38.87 38.71 38.82 13,195,961 -0.43(-1.10%)
Nov 17, 2014 39.28 39.33 39.14 39.25 17,179,768 -1.20(-2.97%)
Nov 14, 2014 40.20 40.47 40.09 40.45 25,581,299 +0.77(+1.94%)
Nov 13, 2014 39.80 39.80 39.53 39.68 12,982,442 +0.23(+0.58%)
Nov 12, 2014 39.58 39.76 39.41 39.45 14,197,954 -0.04(-0.10%)
Nov 11, 2014 39.41 39.53 39.31 39.49 8,409,408 +0.19(+0.48%)
Nov 10, 2014 39.59 39.63 39.28 39.30 15,189,984 +0.02(+0.05%)
Nov 07, 2014 39.05 39.31 39.03 39.28 12,294,655 -0.07(-0.18%)
Nov 06, 2014 39.43 39.49 39.21 39.35 10,178,296 -0.11(-0.28%)
Nov 05, 2014 39.51 39.59 39.29 39.46 12,962,660 -0.31(-0.78%)
Nov 04, 2014 39.79 39.82 39.52 39.77 15,493,423 +0.22(+0.56%)
Nov 03, 2014 39.57 39.65 39.31 39.55 19,670,740 -0.38(-0.95%)
Oct 31, 2014 39.99 40.11 39.78 39.93 25,934,030 +0.48(+1.22%)
Oct 30, 2014 39.19 39.63 39.19 39.45 13,813,755 +0.04(+0.10%)
Oct 29, 2014 39.68 39.81 39.25 39.41 18,557,966 +0.14(+0.36%)
Oct 28, 2014 39.00 39.36 38.99 39.27 21,764,217 +1.17(+3.07%)
Oct 27, 2014 38.06 38.25 38.64 38.10 14,337,894 -0.54(-1.40%)
Oct 24, 2014 38.54 38.78 38.48 38.64 11,277,073 +0.14(+0.36%)
Oct 23, 2014 38.55 38.76 38.45 38.50 13,798,155 +0.24(+0.63%)
Oct 22, 2014 38.55 38.60 38.21 38.26 16,679,337 -0.15(-0.39%)
Oct 21, 2014 38.34 38.67 38.26 38.41 17,297,416 +0.15(+0.39%)
Oct 20, 2014 38.05 38.33 37.98 38.26 14,661,706 +0.02(+0.05%)
Oct 17, 2014 38.35 38.61 38.14 38.24 26,070,643 +0.44(+1.16%)
Oct 16, 2014 37.21 38.12 37.19 37.80 30,121,523 -0.15(-0.40%)
Oct 15, 2014 37.69 38.01 37.05 37.95 30,654,323 -0.16(-0.42%)
Oct 14, 2014 38.08 38.33 37.89 38.11 22,156,369 +0.06(+0.16%)
Oct 13, 2014 38.34 38.59 38.01 38.05 24,153,368 +0.34(+0.90%)
Oct 10, 2014 38.00 38.09 37.69 37.71 27,889,033 -0.67(-1.75%)
Oct 09, 2014 38.78 38.81 38.25 38.38 29,184,862 -0.64(-1.64%)
Oct 08, 2014 38.47 39.13 38.26 39.02 30,047,825 +0.72(+1.88%)
Oct 07, 2014 38.64 38.68 38.28 38.30 25,796,946 -0.33(-0.85%)
Oct 06, 2014 38.80 38.92 38.61 38.63 22,011,525 +0.55(+1.44%)
Oct 03, 2014 38.26 38.28 37.97 38.08 30,819,005 +0.61(+1.63%)
Oct 02, 2014 37.41 37.62 36.72 37.47 39,844,311 +0.01(+0.03%)
Oct 01, 2014 38.01 38.04 37.44 37.46 27,048,059 -0.82(-2.14%)
Sep 30, 2014 38.06 38.36 38.01 38.28 26,128,385 +0.01(+0.03%)
Sep 29, 2014 38.32 38.40 38.18 38.27 25,085,775 -0.92(-2.35%)
Sep 26, 2014 39.07 39.40 39.07 39.19 16,690,861 +0.19(+0.49%)
Sep 25, 2014 39.23 39.28 38.86 39.00 23,506,603 -0.84(-2.11%)
Sep 24, 2014 39.63 40.00 39.46 39.84 28,033,436 +0.76(+1.94%)
Sep 23, 2014 39.17 39.41 39.03 39.08 28,487,280 -0.04(-0.10%)
Sep 22, 2014 39.53 39.57 39.02 39.12 28,739,672 -0.75(-1.87%)
Sep 19, 2014 40.25 40.28 39.71 39.87 27,467,711 -0.41(-1.03%)
Sep 18, 2014 40.30 40.38 40.20 40.28 17,461,072 -0.06(-0.15%)
Sep 17, 2014 40.63 40.69 40.21 40.34 22,206,178 -0.29(-0.71%)
Sep 16, 2014 39.89 41.12 39.89 40.63 40,882,909 +0.26(+0.64%)
Sep 15, 2014 40.95 40.67 40.29 40.37 15,170,526 -0.58(-1.42%)
Sep 12, 2014 40.95 41.05 40.73 40.95 24,857,352 -0.16(-0.39%)
Sep 11, 2014 40.91 41.17 40.89 41.11 17,574,079 -0.14(-0.34%)
Sep 10, 2014 41.03 41.35 40.96 41.25 22,866,062 -0.74(-1.76%)
Sep 09, 2014 42.21 42.27 41.86 41.99 15,416,566 -0.30(-0.71%)
Sep 08, 2014 42.39 42.49 42.16 42.29 8,804,455 -0.23(-0.54%)
Sep 05, 2014 42.25 42.54 42.15 42.52 13,531,627 +0.33(+0.78%)
Sep 04, 2014 42.42 42.56 42.09 42.19 13,873,392 +0.13(+0.31%)
Sep 03, 2014 42.15 42.25 41.91 42.06 21,303,356 +1.35(+3.32%)
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.