China Large-Cap Ishares ETF (NY: FXI )

48.85 USD +0.50 (+1.03%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 44.05 44.12 43.65 43.96 18,271,017 -1.03(-2.29%)
Aug 28, 2020 44.74 45.01 44.65 44.99 10,933,600 +0.36(+0.81%)
Aug 27, 2020 44.85 44.85 44.38 44.63 17,840,198 -0.09(-0.20%)
Aug 26, 2020 44.60 44.81 44.59 44.72 13,407,563 -0.08(-0.18%)
Aug 25, 2020 44.39 44.83 44.31 44.80 24,036,432 +0.18(+0.40%)
Aug 24, 2020 44.77 44.83 44.49 44.62 15,710,459 +0.48(+1.09%)
Aug 21, 2020 43.77 44.21 43.71 44.14 17,512,000 +0.39(+0.89%)
Aug 20, 2020 43.24 43.76 43.13 43.75 17,725,664 +0.20(+0.46%)
Aug 19, 2020 43.87 43.87 43.51 43.55 23,971,186 -0.46(-1.05%)
Aug 18, 2020 44.10 44.16 43.80 44.01 23,644,987 +0.17(+0.39%)
Aug 17, 2020 43.56 43.88 43.53 43.84 21,376,641 +0.80(+1.86%)
Aug 14, 2020 42.95 43.06 42.91 43.04 13,330,100 +0.23(+0.54%)
Aug 13, 2020 42.83 42.83 42.58 42.81 16,505,578 -0.08(-0.19%)
Aug 12, 2020 42.77 43.00 42.71 42.89 25,270,014 +0.62(+1.47%)
Aug 11, 2020 42.60 42.69 42.23 42.27 21,029,219 -0.04(-0.09%)
Aug 10, 2020 42.21 42.34 41.99 42.31 14,891,800 +0.30(+0.71%)
Aug 07, 2020 42.08 42.21 41.75 42.01 29,968,900 -0.84(-1.96%)
Aug 06, 2020 42.74 42.91 42.57 42.85 17,584,467 +0.03(+0.07%)
Aug 05, 2020 42.91 43.13 42.77 42.82 11,894,381 +0.00(+0.00%)
Aug 04, 2020 42.63 42.84 42.56 42.82 24,905,623 +0.95(+2.27%)
Aug 03, 2020 41.86 42.03 41.78 41.87 18,647,483 +0.50(+1.21%)
Jul 31, 2020 41.61 41.65 41.09 41.37 21,672,800 -0.41(-0.98%)
Jul 30, 2020 41.70 41.85 41.38 41.78 14,497,348 -0.44(-1.04%)
Jul 29, 2020 42.12 42.31 41.99 42.22 14,435,044 +0.63(+1.51%)
Jul 28, 2020 41.87 41.94 41.57 41.59 12,109,125 -0.37(-0.88%)
Jul 27, 2020 41.81 42.06 41.66 41.96 17,327,041 -0.09(-0.21%)
Jul 24, 2020 41.80 42.09 41.71 42.05 20,134,800 -0.35(-0.83%)
Jul 23, 2020 42.70 42.84 42.35 42.40 21,651,434 -0.32(-0.75%)
Jul 22, 2020 42.94 43.01 42.51 42.72 24,485,381 -0.61(-1.41%)
Jul 21, 2020 43.72 43.74 43.29 43.33 20,675,384 +0.22(+0.51%)
Jul 20, 2020 42.95 43.23 42.81 43.11 17,641,280 +0.55(+1.29%)
Jul 17, 2020 42.61 42.71 42.41 42.56 14,745,400 +0.08(+0.19%)
Jul 16, 2020 42.17 42.55 42.14 42.48 22,560,166 -0.99(-2.28%)
Jul 15, 2020 43.68 43.73 43.40 43.47 22,362,466 -0.23(-0.53%)
Jul 14, 2020 43.27 43.88 43.22 43.70 25,198,511 -0.34(-0.77%)
Jul 13, 2020 44.50 44.85 43.98 44.04 22,271,886 -0.51(-1.14%)
Jul 10, 2020 44.66 44.73 44.35 44.55 18,271,000 -0.67(-1.48%)
Jul 09, 2020 45.80 45.93 44.97 45.22 33,855,947 -0.31(-0.68%)
Jul 08, 2020 44.94 45.55 44.85 45.53 30,420,584 +1.42(+3.22%)
Jul 07, 2020 44.18 44.60 44.10 44.11 24,839,567 -1.29(-2.84%)
Jul 06, 2020 44.53 45.43 44.51 45.40 67,361,269 +3.94(+9.50%)
Jul 02, 2020 41.37 41.65 41.28 41.46 28,379,700 +1.30(+3.24%)
Jul 01, 2020 39.98 40.46 39.96 40.16 22,455,408 +0.46(+1.16%)
Jun 30, 2020 39.85 39.92 39.49 39.70 17,857,712 -0.35(-0.87%)
Jun 29, 2020 39.95 40.11 39.80 40.05 12,826,869 -0.14(-0.35%)
Jun 26, 2020 40.38 40.41 40.01 40.19 13,594,700 -0.38(-0.94%)
Jun 25, 2020 40.26 40.65 40.24 40.57 13,558,066 +0.10(+0.25%)
Jun 24, 2020 40.69 40.79 40.18 40.47 17,669,381 -0.42(-1.03%)
Jun 23, 2020 41.03 41.15 40.86 40.89 12,502,801 +0.27(+0.66%)
Jun 22, 2020 40.18 40.62 40.14 40.62 13,538,352 +0.30(+0.74%)
Jun 19, 2020 40.85 40.85 40.11 40.32 25,652,900 +0.06(+0.15%)
Jun 18, 2020 40.11 40.32 40.06 40.26 11,690,743 +0.14(+0.35%)
Jun 17, 2020 40.08 40.29 40.01 40.12 11,592,055 +0.16(+0.40%)
Jun 16, 2020 40.61 40.67 39.79 39.96 26,454,966 +0.31(+0.78%)
Jun 15, 2020 39.14 39.85 39.10 39.65 25,936,628 -0.69(-1.71%)
Jun 12, 2020 40.46 40.49 39.83 40.34 24,896,700 +0.50(+1.26%)
Jun 11, 2020 40.41 40.64 39.83 39.84 32,089,203 -1.72(-4.14%)
Jun 10, 2020 41.35 41.65 41.03 41.56 16,102,156 +0.49(+1.19%)
Jun 09, 2020 40.87 41.21 40.73 41.07 17,031,175 -0.20(-0.48%)
Jun 08, 2020 40.97 41.29 40.86 41.27 16,914,208 -0.21(-0.51%)
Jun 05, 2020 41.45 41.64 41.31 41.48 19,373,700 +0.91(+2.24%)
Jun 04, 2020 40.62 40.85 40.44 40.57 18,989,384 -0.60(-1.46%)
Jun 03, 2020 40.87 41.24 40.82 41.17 23,525,972 +0.69(+1.70%)
Jun 02, 2020 40.08 40.60 40.00 40.48 25,645,759 +0.71(+1.79%)
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.