Skip to main content

China Largecap Ishares ETF (NY: FXI )

26.19 -0.15 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 43.60 43.61 42.98 43.01 18,276,170 -1.48(-3.33%)
Nov 27, 2020 44.17 44.57 44.17 44.49 13,293,692 +1.27(+2.94%)
Nov 25, 2020 43.13 43.28 43.01 43.22 9,300,142 -0.26(-0.59%)
Nov 24, 2020 43.31 43.49 43.09 43.47 14,236,316 +0.24(+0.55%)
Nov 23, 2020 43.63 43.63 42.86 43.24 11,143,257 -0.17(-0.40%)
Nov 20, 2020 43.18 43.50 43.14 43.41 18,466,848 +0.29(+0.68%)
Nov 19, 2020 42.98 43.18 42.92 43.12 11,017,163 -0.03(-0.06%)
Nov 18, 2020 43.40 43.41 43.14 43.14 8,624,596 -0.19(-0.44%)
Nov 17, 2020 43.20 43.49 43.09 43.34 11,886,232 -0.29(-0.67%)
Nov 16, 2020 43.59 43.79 43.41 43.63 9,892,260 +0.19(+0.44%)
Nov 13, 2020 43.35 43.53 43.16 43.44 16,163,915 +0.34(+0.79%)
Nov 12, 2020 43.39 43.65 42.94 43.10 19,710,596 -0.46(-1.05%)
Nov 11, 2020 42.91 43.67 42.90 43.56 21,767,514 +0.44(+1.02%)
Nov 10, 2020 43.49 43.64 43.02 43.12 23,427,602 -1.02(-2.30%)
Nov 09, 2020 45.17 45.24 44.06 44.13 28,243,764 +0.46(+1.05%)
Nov 06, 2020 43.47 43.89 43.36 43.68 18,289,590 +0.03(+0.06%)
Nov 05, 2020 43.89 43.91 43.30 43.65 28,191,820 +0.68(+1.58%)
Nov 04, 2020 42.29 43.04 42.14 42.97 41,191,468 +1.72(+4.17%)
Nov 03, 2020 41.20 41.48 41.04 41.25 22,025,046 +0.09(+0.22%)
Nov 02, 2020 41.08 41.18 40.87 41.16 15,000,901 +0.81(+2.00%)
Oct 30, 2020 40.47 40.49 40.16 40.35 16,981,356 -0.41(-1.01%)
Oct 29, 2020 40.72 40.92 40.57 40.77 14,027,524 +0.60(+1.50%)
Oct 28, 2020 40.47 40.51 40.09 40.16 17,338,900 -0.82(-2.01%)
Oct 27, 2020 40.75 41.02 40.62 40.99 14,946,752 +0.08(+0.20%)
Oct 26, 2020 40.83 41.18 40.56 40.90 21,778,236 -0.39(-0.95%)
Oct 23, 2020 41.13 41.31 40.97 41.30 12,283,911 +0.10(+0.24%)
Oct 22, 2020 41.26 41.29 41.02 41.20 12,382,334 +0.31(+0.76%)
Oct 21, 2020 40.96 41.14 40.83 40.88 17,516,770 +0.37(+0.90%)
Oct 20, 2020 40.43 40.67 40.38 40.52 14,552,556 +0.16(+0.41%)
Oct 19, 2020 40.46 40.60 40.25 40.35 14,988,713 -0.01(-0.02%)
Oct 16, 2020 40.41 40.44 40.23 40.36 23,454,878 +0.60(+1.52%)
Oct 15, 2020 39.60 39.82 39.54 39.76 15,782,022 -0.30(-0.75%)
Oct 14, 2020 40.45 40.45 40.04 40.06 13,719,660 -0.51(-1.26%)
Oct 13, 2020 40.55 40.66 40.41 40.57 18,170,042 -0.05(-0.14%)
Oct 12, 2020 40.50 40.66 40.39 40.63 20,799,752 +1.06(+2.68%)
Oct 09, 2020 39.32 39.66 39.32 39.57 14,196,374 +0.10(+0.26%)
Oct 08, 2020 39.28 39.52 39.25 39.47 12,877,580 +0.19(+0.49%)
Oct 07, 2020 39.25 39.37 39.08 39.27 21,725,838 +0.41(+1.06%)
Oct 06, 2020 38.89 39.09 38.76 38.86 27,057,592 +0.26(+0.66%)
Oct 05, 2020 38.36 38.62 38.33 38.61 17,839,054 +0.15(+0.38%)
Oct 02, 2020 38.32 38.88 38.29 38.46 22,242,486 -0.44(-1.13%)
Oct 01, 2020 38.78 38.96 38.60 38.90 21,761,430 +0.47(+1.21%)
Sep 30, 2020 38.11 38.49 38.08 38.43 22,317,540 +0.76(+2.02%)
Sep 29, 2020 37.53 37.76 37.50 37.67 11,363,255 -0.15(-0.39%)
Sep 28, 2020 37.81 37.84 37.65 37.82 17,963,132 +0.58(+1.55%)
Sep 25, 2020 37.01 37.30 36.81 37.24 25,570,610 -0.38(-1.00%)
Sep 24, 2020 37.48 37.80 37.43 37.62 21,993,854 -0.48(-1.25%)
Sep 23, 2020 38.43 38.46 38.08 38.09 19,735,972 -0.42(-1.09%)
Sep 22, 2020 38.69 38.69 38.30 38.51 16,052,188 -0.30(-0.78%)
Sep 21, 2020 38.51 38.84 38.27 38.82 21,636,364 -0.37(-0.93%)
Sep 18, 2020 39.37 39.37 39.13 39.18 19,996,600 +0.08(+0.21%)
Sep 17, 2020 38.98 39.25 38.94 39.10 18,083,312 -0.33(-0.84%)
Sep 16, 2020 39.57 39.68 39.43 39.43 19,215,594 -0.12(-0.30%)
Sep 15, 2020 39.62 39.68 39.45 39.55 10,858,621 +0.35(+0.89%)
Sep 14, 2020 39.24 39.27 39.11 39.20 12,480,799 +0.27(+0.68%)
Sep 11, 2020 39.11 39.19 38.79 38.94 20,433,516 +0.38(+0.97%)
Sep 10, 2020 39.09 39.15 38.52 38.56 28,139,196 -0.78(-1.98%)
Sep 09, 2020 39.10 39.41 39.01 39.34 16,927,096 +0.27(+0.68%)
Sep 08, 2020 38.88 39.27 38.85 39.07 26,982,386 -0.82(-2.06%)
Sep 04, 2020 39.88 40.06 39.23 39.90 32,809,444 +0.15(+0.37%)
Sep 03, 2020 40.08 40.12 39.44 39.75 38,860,812 -0.83(-2.05%)
Sep 02, 2020 40.73 40.77 40.23 40.58 17,961,082 -0.16(-0.40%)
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.