China Large-Cap Ishares ETF (NY: FXI )

48.62 USD -0.03 (-0.06%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 39.74 40.70 39.35 40.66 59,677,000 +0.25(+0.62%)
Feb 27, 2020 40.84 40.98 40.21 40.41 49,665,004 -0.31(-0.76%)
Feb 26, 2020 40.88 41.12 40.69 40.72 45,905,456 +0.58(+1.44%)
Feb 25, 2020 40.92 40.96 40.10 40.14 54,348,106 -0.39(-0.96%)
Feb 24, 2020 40.33 40.83 40.28 40.53 54,697,894 -1.49(-3.55%)
Feb 21, 2020 42.16 42.19 41.94 42.02 36,467,200 +0.00(+0.00%)
Feb 20, 2020 42.30 42.37 41.97 42.02 33,173,119 -0.45(-1.06%)
Feb 19, 2020 42.54 42.57 42.41 42.47 16,641,844 +0.29(+0.69%)
Feb 18, 2020 42.14 42.29 42.11 42.18 18,917,212 -0.09(-0.21%)
Feb 14, 2020 42.47 42.50 42.14 42.27 20,948,500 -0.04(-0.09%)
Feb 13, 2020 42.33 42.50 42.24 42.31 28,943,694 -0.56(-1.31%)
Feb 12, 2020 42.65 42.95 42.54 42.87 23,454,359 +0.57(+1.35%)
Feb 11, 2020 42.20 42.46 42.16 42.30 30,497,750 +0.80(+1.93%)
Feb 10, 2020 41.29 41.53 41.29 41.50 19,853,255 +0.24(+0.58%)
Feb 07, 2020 41.50 41.52 41.15 41.26 27,022,800 -0.37(-0.89%)
Feb 06, 2020 41.96 41.96 41.55 41.63 32,570,106 +0.28(+0.68%)
Feb 05, 2020 41.85 41.87 41.27 41.35 29,439,050 +0.14(+0.34%)
Feb 04, 2020 41.18 41.40 41.11 41.21 40,804,208 +1.08(+2.69%)
Feb 03, 2020 40.01 40.36 40.00 40.13 31,424,156 +0.39(+0.98%)
Jan 31, 2020 39.92 39.95 39.52 39.74 49,332,600 -0.95(-2.33%)
Jan 30, 2020 40.29 40.80 40.06 40.69 52,567,769 -0.51(-1.24%)
Jan 29, 2020 41.43 41.51 41.14 41.20 34,215,710 +0.25(+0.61%)
Jan 28, 2020 40.71 41.09 40.49 40.95 45,039,087 +0.53(+1.31%)
Jan 27, 2020 40.06 40.95 39.81 40.42 99,945,600 -1.93(-4.56%)
Jan 24, 2020 42.82 42.85 42.10 42.35 49,822,700 -0.56(-1.31%)
Jan 23, 2020 42.52 43.02 42.34 42.91 60,670,044 -0.56(-1.29%)
Jan 22, 2020 43.74 43.74 43.31 43.47 42,864,950 +0.48(+1.12%)
Jan 21, 2020 43.24 43.36 42.98 42.99 61,507,681 -2.12(-4.70%)
Jan 17, 2020 45.04 45.11 44.91 45.11 18,061,800 +0.21(+0.47%)
Jan 16, 2020 44.72 44.90 44.67 44.90 18,406,294 +0.33(+0.74%)
Jan 15, 2020 44.61 44.70 44.55 44.57 19,116,371 -0.25(-0.56%)
Jan 14, 2020 44.73 44.88 44.65 44.82 40,042,316 -0.46(-1.02%)
Jan 13, 2020 44.80 45.29 44.75 45.28 30,778,459 +0.76(+1.71%)
Jan 10, 2020 44.45 44.62 44.36 44.52 21,283,998 +0.14(+0.32%)
Jan 09, 2020 44.35 44.41 44.24 44.38 24,049,139 +0.40(+0.91%)
Jan 08, 2020 43.70 44.21 43.64 43.98 27,640,128 -0.03(-0.07%)
Jan 07, 2020 44.02 44.10 43.90 44.01 16,123,180 -0.11(-0.25%)
Jan 06, 2020 43.92 44.13 43.89 44.12 12,687,665 +0.21(+0.48%)
Jan 03, 2020 43.99 44.25 43.90 43.91 20,951,900 -0.97(-2.16%)
Jan 02, 2020 44.40 44.88 44.36 44.88 25,552,297 +1.25(+2.87%)
Dec 31, 2019 43.57 43.70 43.40 43.63 13,649,600 +0.14(+0.32%)
Dec 30, 2019 43.91 43.92 43.46 43.49 13,119,645 -0.22(-0.50%)
Dec 27, 2019 43.75 43.86 43.61 43.71 20,219,600 +0.16(+0.37%)
Dec 26, 2019 43.30 43.57 43.26 43.55 10,652,813 +0.43(+1.00%)
Dec 24, 2019 43.10 43.17 43.03 43.12 4,769,800 +0.08(+0.19%)
Dec 23, 2019 43.00 43.12 42.94 43.04 8,697,827 -0.04(-0.09%)
Dec 20, 2019 43.06 43.21 43.03 43.08 26,125,100 +0.17(+0.40%)
Dec 19, 2019 42.77 42.93 42.76 42.91 10,954,936 -0.09(-0.21%)
Dec 18, 2019 43.03 43.06 42.95 43.00 11,471,832 +0.12(+0.28%)
Dec 17, 2019 42.78 42.98 42.73 42.88 27,125,281 +0.54(+1.28%)
Dec 16, 2019 42.35 42.42 42.26 42.34 26,704,860 -0.26(-0.61%)
Dec 13, 2019 42.94 43.38 42.59 42.60 55,185,200 -0.18(-0.42%)
Dec 12, 2019 41.98 42.83 41.96 42.78 62,274,062 +0.77(+1.83%)
Dec 11, 2019 41.71 42.07 41.67 42.01 38,229,285 +0.80(+1.94%)
Dec 10, 2019 41.21 41.29 41.13 41.21 11,648,017 +0.16(+0.39%)
Dec 09, 2019 41.27 41.34 41.05 41.05 15,160,011 -0.19(-0.46%)
Dec 06, 2019 41.35 41.39 41.22 41.24 17,502,000 +0.34(+0.83%)
Dec 05, 2019 40.93 41.01 40.83 40.90 16,240,342 +0.02(+0.05%)
Dec 04, 2019 40.91 40.97 40.85 40.88 14,378,139 +0.17(+0.42%)
Dec 03, 2019 40.58 40.71 40.36 40.71 30,120,022 -0.24(-0.59%)
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.