China Large-Cap Ishares ETF (NY: FXI )

46.97 USD +0.14 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 95.16 95.39 94.20 95.25 770,700 +0.30(+0.32%)
Nov 29, 2006 93.90 94.97 93.86 94.95 1,442,800 +2.97(+3.23%)
Nov 28, 2006 91.21 92.75 90.60 91.98 2,225,900 -1.87(-1.99%)
Nov 27, 2006 95.77 95.79 93.59 93.85 1,815,000 -2.29(-2.38%)
Nov 24, 2006 95.77 96.50 95.21 96.14 575,200 +0.23(+0.24%)
Nov 22, 2006 95.80 95.91 95.27 95.91 1,092,700 +2.06(+2.19%)
Nov 21, 2006 93.55 93.86 93.31 93.85 1,003,300 +0.35(+0.37%)
Nov 20, 2006 93.25 93.74 92.93 93.50 895,600 +0.02(+0.02%)
Nov 17, 2006 93.31 93.56 92.80 93.48 1,037,900 +0.58(+0.62%)
Nov 16, 2006 94.00 94.00 92.77 92.90 1,062,400 +0.10(+0.11%)
Nov 15, 2006 92.65 93.11 92.30 92.80 1,059,900 +1.05(+1.14%)
Nov 14, 2006 91.42 91.82 91.10 91.75 1,056,700 +0.50(+0.55%)
Nov 13, 2006 90.01 91.38 90.01 91.25 967,900 +1.55(+1.73%)
Nov 10, 2006 89.65 89.87 89.35 89.70 863,700 +0.18(+0.20%)
Nov 09, 2006 89.12 90.12 89.12 89.52 1,463,600 +1.52(+1.73%)
Nov 08, 2006 87.49 88.20 87.12 88.00 800,400 -0.12(-0.14%)
Nov 07, 2006 88.42 88.81 88.01 88.12 902,500 -0.55(-0.62%)
Nov 06, 2006 87.70 88.84 87.56 88.67 1,023,900 +1.75(+2.01%)
Nov 03, 2006 86.80 87.03 86.37 86.92 674,600 +0.42(+0.49%)
Nov 02, 2006 85.60 86.50 85.55 86.50 1,011,000 +1.04(+1.22%)
Nov 01, 2006 86.48 86.50 85.25 85.46 1,310,600 -0.13(-0.15%)
Oct 31, 2006 85.35 85.72 85.06 85.59 548,600 +1.34(+1.59%)
Oct 30, 2006 84.56 84.57 83.48 84.25 719,300 -0.20(-0.24%)
Oct 27, 2006 85.00 85.10 84.25 84.45 1,073,500 -1.75(-2.03%)
Oct 26, 2006 85.87 86.38 85.72 86.20 727,300 +0.58(+0.68%)
Oct 25, 2006 85.40 85.85 85.20 85.62 691,900 +0.22(+0.26%)
Oct 24, 2006 85.14 85.45 84.78 85.40 633,400 +0.40(+0.47%)
Oct 23, 2006 85.00 85.12 84.18 85.00 505,900 +0.04(+0.05%)
Oct 20, 2006 85.10 85.28 84.78 84.96 496,300 +0.05(+0.06%)
Oct 19, 2006 84.63 84.99 84.49 84.91 415,700 +0.18(+0.21%)
Oct 18, 2006 84.50 85.22 84.31 84.73 432,000 +0.85(+1.01%)
Oct 17, 2006 84.40 84.49 83.25 83.88 556,900 -0.68(-0.80%)
Oct 16, 2006 84.35 84.83 84.05 84.56 512,200 +0.46(+0.55%)
Oct 13, 2006 83.91 84.34 83.77 84.10 537,600 -0.10(-0.12%)
Oct 12, 2006 83.49 84.45 83.10 84.20 718,400 +1.60(+1.94%)
Oct 11, 2006 82.36 82.93 82.21 82.60 343,000 +0.35(+0.43%)
Oct 10, 2006 82.00 82.33 81.80 82.25 357,700 +0.79(+0.97%)
Oct 09, 2006 82.07 82.07 80.92 81.46 409,800 -0.66(-0.81%)
Oct 06, 2006 82.01 82.29 81.50 82.12 356,900 -0.78(-0.94%)
Oct 05, 2006 82.54 83.00 82.31 82.90 339,900 +0.18(+0.22%)
Oct 04, 2006 81.32 82.72 81.09 82.72 385,100 +1.22(+1.50%)
Oct 03, 2006 81.40 81.84 80.92 81.50 661,300 +0.11(+0.14%)
Oct 02, 2006 81.55 81.90 81.20 81.39 460,000 +0.04(+0.05%)
Sep 29, 2006 81.43 81.63 81.12 81.35 465,000 -0.22(-0.27%)
Sep 28, 2006 81.70 81.94 81.26 81.57 442,500 +0.32(+0.39%)
Sep 27, 2006 81.28 81.41 80.90 81.25 521,700 +0.50(+0.62%)
Sep 26, 2006 80.64 80.80 79.75 80.75 501,700 -1.00(-1.22%)
Sep 25, 2006 81.15 81.82 80.36 81.75 437,700 +1.05(+1.30%)
Sep 22, 2006 81.23 81.23 80.20 80.70 545,300 -0.30(-0.37%)
Sep 21, 2006 82.10 82.10 80.90 81.00 484,200 -0.40(-0.49%)
Sep 20, 2006 81.15 81.52 80.98 81.40 623,200 +1.90(+2.39%)
Sep 19, 2006 80.75 80.75 79.00 79.50 525,100 -1.01(-1.25%)
Sep 18, 2006 80.19 80.73 79.86 80.51 403,700 +0.98(+1.23%)
Sep 15, 2006 79.50 79.75 79.16 79.53 327,700 +0.28(+0.35%)
Sep 14, 2006 79.55 79.55 78.94 79.25 347,400 -0.88(-1.10%)
Sep 13, 2006 79.25 80.24 79.20 80.13 476,900 +0.89(+1.12%)
Sep 12, 2006 78.66 79.33 78.44 79.24 498,900 +1.42(+1.82%)
Sep 11, 2006 78.50 78.50 77.30 77.82 758,000 -1.38(-1.74%)
Sep 08, 2006 78.95 79.25 78.84 79.20 221,200 +0.40(+0.51%)
Sep 07, 2006 78.50 79.19 78.20 78.80 500,200 -0.30(-0.38%)
Sep 06, 2006 79.57 79.89 78.92 79.10 423,700 -1.54(-1.91%)
Sep 05, 2006 80.67 80.70 80.15 80.64 504,400 +0.63(+0.79%)
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.