Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.13 +0.94 (+3.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 43.61 43.62 42.99 43.01 18,273,020 -1.48(-3.33%)
Nov 27, 2020 44.18 44.58 44.18 44.50 13,291,401 +1.27(+2.94%)
Nov 25, 2020 43.13 43.29 43.01 43.23 9,298,539 -0.26(-0.59%)
Nov 24, 2020 43.32 43.50 43.10 43.48 14,233,863 +0.24(+0.55%)
Nov 23, 2020 43.64 43.64 42.87 43.24 11,141,337 -0.17(-0.40%)
Nov 20, 2020 43.19 43.50 43.15 43.42 18,463,666 +0.29(+0.68%)
Nov 19, 2020 42.99 43.19 42.92 43.12 11,015,264 -0.03(-0.06%)
Nov 18, 2020 43.41 43.42 43.15 43.15 8,623,109 -0.19(-0.44%)
Nov 17, 2020 43.21 43.50 43.10 43.34 11,884,183 -0.29(-0.67%)
Nov 16, 2020 43.60 43.79 43.42 43.64 9,890,555 +0.19(+0.44%)
Nov 13, 2020 43.35 43.54 43.17 43.44 16,161,130 +0.34(+0.79%)
Nov 12, 2020 43.40 43.66 42.95 43.11 19,707,200 -0.46(-1.05%)
Nov 11, 2020 42.91 43.67 42.91 43.56 21,763,762 +0.44(+1.02%)
Nov 10, 2020 43.50 43.65 43.02 43.12 23,423,564 -1.02(-2.30%)
Nov 09, 2020 45.17 45.25 44.07 44.14 28,238,896 +0.46(+1.05%)
Nov 06, 2020 43.48 43.89 43.37 43.68 18,286,438 +0.03(+0.06%)
Nov 05, 2020 43.89 43.92 43.31 43.66 28,186,960 +0.68(+1.58%)
Nov 04, 2020 42.30 43.05 42.15 42.98 41,184,368 +1.72(+4.17%)
Nov 03, 2020 41.21 41.49 41.05 41.26 22,021,250 +0.09(+0.22%)
Nov 02, 2020 41.08 41.18 40.87 41.17 14,998,316 +0.81(+2.00%)
Oct 30, 2020 40.48 40.50 40.17 40.36 16,978,430 -0.41(-1.01%)
Oct 29, 2020 40.73 40.93 40.58 40.77 14,025,107 +0.60(+1.50%)
Oct 28, 2020 40.48 40.52 40.10 40.17 17,335,912 -0.82(-2.01%)
Oct 27, 2020 40.75 41.03 40.63 40.99 14,944,176 +0.08(+0.20%)
Oct 26, 2020 40.84 41.18 40.57 40.91 21,774,484 -0.39(-0.95%)
Oct 23, 2020 41.14 41.32 40.97 41.30 12,281,794 +0.10(+0.24%)
Oct 22, 2020 41.27 41.29 41.03 41.20 12,380,200 +0.31(+0.76%)
Oct 21, 2020 40.96 41.15 40.84 40.89 17,513,752 +0.37(+0.90%)
Oct 20, 2020 40.43 40.68 40.39 40.53 14,550,049 +0.16(+0.41%)
Oct 19, 2020 40.47 40.61 40.26 40.36 14,986,130 -0.01(-0.02%)
Oct 16, 2020 40.42 40.44 40.24 40.37 23,450,836 +0.60(+1.52%)
Oct 15, 2020 39.61 39.83 39.55 39.77 15,779,302 -0.30(-0.75%)
Oct 14, 2020 40.46 40.46 40.05 40.07 13,717,296 -0.51(-1.26%)
Oct 13, 2020 40.55 40.66 40.42 40.58 18,166,912 -0.05(-0.14%)
Oct 12, 2020 40.51 40.67 40.40 40.64 20,796,166 +1.06(+2.68%)
Oct 09, 2020 39.33 39.67 39.33 39.57 14,193,928 +0.10(+0.26%)
Oct 08, 2020 39.29 39.53 39.25 39.47 12,875,361 +0.19(+0.49%)
Oct 07, 2020 39.25 39.37 39.08 39.28 21,722,094 +0.41(+1.06%)
Oct 06, 2020 38.90 39.10 38.76 38.87 27,052,928 +0.26(+0.66%)
Oct 05, 2020 38.37 38.63 38.33 38.61 17,835,980 +0.15(+0.38%)
Oct 02, 2020 38.33 38.89 38.30 38.47 22,238,654 -0.44(-1.13%)
Oct 01, 2020 38.79 38.97 38.61 38.91 21,757,680 +0.47(+1.21%)
Sep 30, 2020 38.12 38.49 38.08 38.44 22,313,694 +0.76(+2.02%)
Sep 29, 2020 37.53 37.77 37.51 37.68 11,361,297 -0.15(-0.39%)
Sep 28, 2020 37.82 37.84 37.66 37.83 17,960,038 +0.58(+1.55%)
Sep 25, 2020 37.02 37.30 36.81 37.25 25,566,204 -0.38(-1.00%)
Sep 24, 2020 37.49 37.81 37.43 37.62 21,990,064 -0.48(-1.25%)
Sep 23, 2020 38.44 38.47 38.08 38.10 19,732,570 -0.42(-1.09%)
Sep 22, 2020 38.70 38.70 38.31 38.52 16,049,422 -0.30(-0.78%)
Sep 21, 2020 38.51 38.85 38.27 38.82 21,632,636 -0.37(-0.93%)
Sep 18, 2020 39.38 39.38 39.14 39.19 19,993,154 +0.08(+0.21%)
Sep 17, 2020 38.99 39.25 38.94 39.11 18,080,194 -0.33(-0.84%)
Sep 16, 2020 39.57 39.68 39.44 39.44 19,212,282 -0.12(-0.30%)
Sep 15, 2020 39.63 39.68 39.45 39.56 10,856,749 +0.35(+0.89%)
Sep 14, 2020 39.24 39.28 39.12 39.21 12,478,648 +0.27(+0.68%)
Sep 11, 2020 39.12 39.20 38.80 38.94 20,429,994 +0.38(+0.97%)
Sep 10, 2020 39.10 39.15 38.53 38.57 28,134,348 -0.78(-1.98%)
Sep 09, 2020 39.11 39.42 39.02 39.34 16,924,178 +0.27(+0.68%)
Sep 08, 2020 38.89 39.28 38.86 39.08 26,977,736 -0.82(-2.06%)
Sep 04, 2020 39.88 40.07 39.24 39.90 32,803,790 +0.15(+0.37%)
Sep 03, 2020 40.09 40.12 39.45 39.76 38,854,116 -0.83(-2.05%)
Sep 02, 2020 40.74 40.77 40.23 40.59 17,957,986 -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.