China Large-Cap Ishares ETF (NY: FXI )

47.34 USD +0.37 (+0.79%)
Streaming Delayed Price Updated: 4:09 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 61.01 61.13 60.88 60.96 144,200 -0.06(-0.10%)
Nov 29, 2005 61.07 61.29 61.00 61.02 116,300 -0.34(-0.55%)
Nov 28, 2005 61.74 61.91 61.25 61.36 204,900 -0.24(-0.39%)
Nov 25, 2005 61.60 61.64 61.32 61.60 82,100 +0.00(+0.00%)
Nov 23, 2005 61.09 61.79 61.09 61.60 169,300 +0.51(+0.83%)
Nov 22, 2005 60.84 61.10 60.60 61.09 203,800 +0.00(+0.00%)
Nov 21, 2005 60.92 61.15 60.68 61.09 145,700 +0.35(+0.58%)
Nov 18, 2005 60.92 60.94 60.39 60.74 183,800 +0.24(+0.40%)
Nov 17, 2005 60.52 60.52 60.33 60.50 194,900 +0.85(+1.42%)
Nov 16, 2005 59.33 59.69 59.33 59.65 174,900 +0.44(+0.74%)
Nov 15, 2005 59.90 59.90 59.21 59.21 176,000 -0.11(-0.19%)
Nov 14, 2005 59.68 59.68 59.27 59.32 130,500 -0.83(-1.38%)
Nov 11, 2005 59.94 60.20 59.77 60.15 123,100 +0.37(+0.62%)
Nov 10, 2005 60.81 60.81 59.24 59.78 145,400 +0.07(+0.12%)
Nov 09, 2005 59.60 59.84 59.40 59.71 161,300 +0.88(+1.50%)
Nov 08, 2005 58.94 58.94 58.72 58.83 183,700 +0.13(+0.22%)
Nov 07, 2005 58.85 58.90 58.54 58.70 136,200 -0.55(-0.93%)
Nov 04, 2005 59.82 59.82 59.05 59.25 185,000 -0.45(-0.75%)
Nov 03, 2005 59.86 59.92 59.60 59.70 236,000 +0.27(+0.45%)
Nov 02, 2005 58.95 59.43 58.91 59.43 283,300 +1.03(+1.76%)
Nov 01, 2005 58.63 58.63 58.38 58.40 261,100 +0.79(+1.37%)
Oct 31, 2005 57.55 57.82 57.50 57.61 225,700 +0.48(+0.84%)
Oct 28, 2005 56.53 57.14 56.27 57.13 241,900 +0.48(+0.85%)
Oct 27, 2005 57.65 57.68 56.63 56.65 191,100 -1.32(-2.28%)
Oct 26, 2005 57.85 58.46 57.85 57.97 202,700 -0.30(-0.51%)
Oct 25, 2005 58.50 58.60 58.00 58.27 569,300 -0.68(-1.15%)
Oct 24, 2005 58.09 59.00 58.00 58.95 214,100 +0.37(+0.63%)
Oct 21, 2005 58.52 58.69 57.91 58.58 170,600 +0.99(+1.72%)
Oct 20, 2005 59.05 59.10 57.58 57.59 409,900 -1.97(-3.31%)
Oct 19, 2005 59.43 59.56 58.07 59.56 268,700 -0.04(-0.07%)
Oct 18, 2005 60.27 60.27 59.60 59.60 103,600 -0.67(-1.11%)
Oct 17, 2005 59.95 60.30 59.70 60.27 205,600 +0.67(+1.12%)
Oct 14, 2005 59.85 59.85 59.00 59.60 160,300 -0.25(-0.42%)
Oct 13, 2005 59.96 60.24 59.40 59.85 319,100 -0.09(-0.15%)
Oct 12, 2005 61.47 61.95 59.88 59.94 252,000 -1.97(-3.18%)
Oct 11, 2005 61.65 62.00 61.65 61.91 131,700 +0.41(+0.67%)
Oct 10, 2005 62.04 62.04 61.43 61.50 200,300 +0.01(+0.02%)
Oct 07, 2005 61.00 61.60 61.00 61.49 139,300 +1.43(+2.38%)
Oct 06, 2005 61.47 61.50 60.06 60.06 533,700 -1.79(-2.89%)
Oct 05, 2005 63.16 63.16 61.85 61.85 339,600 -1.80(-2.83%)
Oct 04, 2005 64.48 64.48 63.60 63.65 237,000 -0.95(-1.47%)
Oct 03, 2005 64.49 64.67 64.40 64.60 216,400 +0.36(+0.56%)
Sep 30, 2005 64.35 64.53 64.14 64.24 192,800 -0.31(-0.48%)
Sep 29, 2005 64.08 64.75 63.92 64.55 435,900 +2.20(+3.53%)
Sep 28, 2005 62.03 62.35 61.91 62.35 103,500 +0.32(+0.52%)
Sep 27, 2005 62.45 62.46 61.94 62.03 172,000 -0.42(-0.67%)
Sep 26, 2005 62.50 62.59 62.20 62.45 221,800 +0.61(+0.99%)
Sep 23, 2005 61.84 62.11 61.77 61.84 147,100 -0.46(-0.74%)
Sep 22, 2005 62.57 62.67 62.12 62.30 221,800 -0.35(-0.56%)
Sep 21, 2005 62.70 62.83 62.57 62.65 252,400 +0.11(+0.18%)
Sep 20, 2005 62.76 63.00 62.43 62.54 301,000 +0.77(+1.25%)
Sep 19, 2005 61.84 62.09 61.77 61.77 182,600 -0.11(-0.18%)
Sep 16, 2005 62.23 62.23 61.75 61.88 148,700 -0.12(-0.19%)
Sep 15, 2005 61.90 62.15 61.84 62.00 79,100 +0.31(+0.50%)
Sep 14, 2005 61.79 61.96 61.61 61.69 143,500 +0.00(+0.00%)
Sep 13, 2005 61.90 62.03 61.66 61.69 141,700 -0.78(-1.25%)
Sep 12, 2005 62.88 62.93 62.42 62.47 160,100 +0.04(+0.06%)
Sep 09, 2005 62.20 62.43 62.04 62.43 243,100 +0.46(+0.74%)
Sep 08, 2005 62.01 62.06 61.92 61.97 151,200 -0.47(-0.75%)
Sep 07, 2005 62.70 62.70 62.40 62.44 212,300 -0.10(-0.16%)
Sep 06, 2005 62.32 62.55 62.20 62.54 160,900 +0.12(+0.19%)
Sep 02, 2005 62.65 62.66 62.36 62.42 136,400 -0.23(-0.37%)
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.