China Large-Cap Ishares ETF (NY: FXI )

47.05 USD +0.22 (+0.46%)
Streaming Delayed Price Updated: 12:22 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 104.24 104.62 102.30 102.43 3,099,150 -1.81(-1.74%)
Mar 29, 2007 103.95 104.47 102.78 104.24 1,811,000 +2.91(+2.87%)
Mar 28, 2007 102.17 102.17 100.41 101.33 1,449,400 -0.97(-0.95%)
Mar 27, 2007 102.49 102.95 101.75 102.30 1,016,400 -0.70(-0.68%)
Mar 26, 2007 103.61 103.62 101.65 103.00 1,086,800 +0.05(+0.05%)
Mar 23, 2007 102.32 103.25 102.32 102.95 729,800 +0.89(+0.87%)
Mar 22, 2007 103.12 103.12 101.59 102.06 1,170,800 -1.35(-1.31%)
Mar 21, 2007 101.34 104.00 99.00 103.41 2,116,750 +2.39(+2.37%)
Mar 20, 2007 100.11 101.16 99.95 101.02 1,559,300 +0.89(+0.89%)
Mar 19, 2007 99.45 100.39 98.93 100.13 2,227,800 +3.12(+3.22%)
Mar 16, 2007 98.13 98.47 97.00 97.01 1,603,700 -0.97(-0.99%)
Mar 15, 2007 97.28 98.58 97.19 97.98 1,414,700 +0.23(+0.24%)
Mar 14, 2007 96.24 97.75 94.28 97.75 2,910,400 +2.15(+2.25%)
Mar 13, 2007 99.81 99.30 95.05 95.60 4,139,800 -4.21(-4.22%)
Mar 12, 2007 99.30 100.43 98.65 99.81 1,928,800 +1.56(+1.59%)
Mar 09, 2007 99.49 99.49 97.32 98.25 1,584,145 -0.35(-0.35%)
Mar 08, 2007 98.37 99.26 98.17 98.60 1,650,210 +3.19(+3.34%)
Mar 07, 2007 95.95 96.65 95.03 95.41 1,367,300 -1.09(-1.13%)
Mar 06, 2007 95.41 97.35 94.84 96.50 2,321,600 +4.85(+5.29%)
Mar 05, 2007 90.37 93.50 89.77 91.65 3,881,400 -3.45(-3.63%)
Mar 02, 2007 95.75 97.62 95.10 95.10 2,799,400 -1.56(-1.61%)
Mar 01, 2007 94.75 97.07 93.50 96.66 3,072,411 -2.44(-2.46%)
Feb 28, 2007 98.00 99.85 97.00 99.10 5,481,000 +4.10(+4.32%)
Feb 27, 2007 100.21 100.50 92.55 95.00 8,906,400 -10.44(-9.90%)
Feb 26, 2007 106.15 106.25 105.04 105.44 912,569 +0.04(+0.04%)
Feb 23, 2007 107.20 107.40 105.29 105.40 1,435,900 -2.60(-2.41%)
Feb 22, 2007 107.99 108.50 107.20 108.00 1,130,600 +0.01(+0.01%)
Feb 21, 2007 106.70 108.27 106.62 107.99 1,366,400 +0.82(+0.77%)
Feb 20, 2007 106.37 107.45 106.00 107.17 1,046,800 +0.27(+0.25%)
Feb 16, 2007 106.15 106.90 105.91 106.90 842,400 +0.70(+0.66%)
Feb 15, 2007 106.39 106.57 105.81 106.20 811,700 +0.05(+0.05%)
Feb 14, 2007 105.20 106.66 105.07 106.15 1,119,366 +0.15(+0.14%)
Feb 13, 2007 104.48 106.00 104.44 106.00 1,070,874 +0.25(+0.24%)
Feb 12, 2007 106.49 106.88 105.00 105.75 1,200,176 +0.38(+0.36%)
Feb 09, 2007 107.28 107.29 104.65 105.37 1,649,100 -1.77(-1.65%)
Feb 08, 2007 106.60 107.50 106.17 107.14 1,317,800 +1.09(+1.03%)
Feb 07, 2007 106.42 106.60 105.51 106.05 1,184,900 +0.60(+0.57%)
Feb 06, 2007 104.60 105.79 104.00 105.45 1,983,700 +1.90(+1.83%)
Feb 05, 2007 103.80 104.18 102.76 103.55 2,114,100 -0.40(-0.38%)
Feb 02, 2007 104.41 104.58 103.71 103.95 1,734,600 -0.39(-0.37%)
Feb 01, 2007 104.24 104.79 103.37 104.34 1,863,200 +0.52(+0.50%)
Jan 31, 2007 103.59 104.99 102.35 103.82 3,916,000 -2.93(-2.74%)
Jan 30, 2007 105.26 106.89 105.00 106.75 2,219,800 +3.15(+3.04%)
Jan 29, 2007 105.01 105.40 103.03 103.60 2,760,700 -1.90(-1.80%)
Jan 26, 2007 105.06 105.79 102.85 105.50 2,728,000 +0.85(+0.81%)
Jan 25, 2007 107.72 108.32 104.34 104.65 3,534,700 -5.85(-5.29%)
Jan 24, 2007 109.00 110.50 108.40 110.50 1,863,000 +1.60(+1.47%)
Jan 23, 2007 107.00 108.90 106.51 108.90 2,148,400 +1.90(+1.78%)
Jan 22, 2007 108.17 108.17 106.34 107.00 1,806,100 +0.65(+0.61%)
Jan 19, 2007 105.01 106.40 104.70 106.35 1,702,900 +1.55(+1.48%)
Jan 18, 2007 106.99 107.00 104.27 104.80 2,289,400 -1.45(-1.36%)
Jan 17, 2007 106.72 107.00 105.10 106.25 1,919,300 -1.14(-1.06%)
Jan 16, 2007 107.45 107.89 106.00 107.39 2,885,000 +1.99(+1.89%)
Jan 12, 2007 104.00 105.40 103.54 105.40 2,121,800 +2.40(+2.33%)
Jan 11, 2007 101.01 104.81 100.90 103.00 3,574,300 +0.85(+0.83%)
Jan 10, 2007 102.12 102.70 98.20 102.15 6,265,500 -2.05(-1.97%)
Jan 09, 2007 106.63 107.00 102.48 104.20 4,332,400 -4.85(-4.45%)
Jan 08, 2007 107.60 109.62 107.09 109.05 2,756,100 +3.10(+2.93%)
Jan 05, 2007 110.36 110.36 105.34 105.95 4,860,100 -6.35(-5.65%)
Jan 04, 2007 112.35 112.67 110.74 112.30 3,354,400 -4.10(-3.52%)
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.