China Large-Cap Ishares ETF (NY: FXI )

49.92 USD -0.77 (-1.52%)
Official Closing Price Updated: 8:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 26.55 26.77 26.40 26.59 18,471,389 -0.64(-2.35%)
Nov 26, 2008 24.93 27.36 24.91 27.23 62,946,113 +2.82(+11.55%)
Nov 25, 2008 25.33 25.33 24.07 24.41 45,224,015 -0.52(-2.09%)
Nov 24, 2008 24.29 25.83 24.08 24.93 55,766,931 +0.47(+1.92%)
Nov 21, 2008 23.22 24.72 22.12 24.46 108,136,444 +3.30(+15.60%)
Nov 20, 2008 22.30 23.15 20.90 21.16 75,128,856 -1.12(-5.03%)
Nov 19, 2008 23.67 24.04 22.05 22.28 58,385,594 -2.00(-8.24%)
Nov 18, 2008 24.22 24.70 23.45 24.28 47,671,669 -0.82(-3.27%)
Nov 17, 2008 25.25 26.17 24.86 25.10 35,242,048 -0.05(-0.20%)
Nov 14, 2008 25.97 27.09 25.15 25.15 64,149,288 -2.51(-9.07%)
Nov 13, 2008 24.89 28.00 23.63 27.66 89,738,853 +3.58(+14.87%)
Nov 12, 2008 25.12 25.54 23.94 24.08 61,269,997 -0.97(-3.87%)
Nov 11, 2008 25.65 26.20 22.80 25.05 53,292,732 -1.56(-5.86%)
Nov 10, 2008 27.41 27.52 25.45 26.61 70,714,313 +1.01(+3.95%)
Nov 07, 2008 24.54 25.75 24.07 25.60 70,759,753 +2.91(+12.83%)
Nov 06, 2008 24.21 24.53 22.39 22.69 62,528,232 -1.96(-7.95%)
Nov 05, 2008 26.88 26.95 24.53 24.65 57,693,492 -2.56(-9.41%)
Nov 04, 2008 26.25 27.41 25.98 27.21 47,251,242 +1.76(+6.92%)
Nov 03, 2008 25.50 25.58 24.99 25.45 36,418,119 +0.29(+1.15%)
Oct 31, 2008 25.05 25.64 24.28 25.16 45,106,455 -0.49(-1.91%)
Oct 30, 2008 24.96 25.72 24.10 25.65 71,022,704 +3.16(+14.05%)
Oct 29, 2008 22.55 24.04 22.02 22.49 54,803,858 -0.82(-3.52%)
Oct 28, 2008 21.28 23.59 20.16 23.31 84,638,914 +3.89(+20.03%)
Oct 27, 2008 20.50 21.12 19.35 19.42 57,776,071 -2.23(-10.30%)
Oct 24, 2008 20.99 22.43 20.99 21.65 50,198,309 -2.40(-9.98%)
Oct 23, 2008 24.03 24.52 22.60 24.05 50,394,211 +0.14(+0.59%)
Oct 22, 2008 25.22 25.36 23.44 23.91 57,343,985 -2.87(-10.72%)
Oct 21, 2008 27.66 28.38 26.56 26.78 42,762,915 -2.89(-9.74%)
Oct 20, 2008 28.07 29.96 27.70 29.67 44,683,579 +2.30(+8.40%)
Oct 17, 2008 26.66 29.35 26.60 27.37 41,685,956 -1.70(-5.85%)
Oct 16, 2008 27.61 29.24 26.01 29.07 62,748,243 +2.34(+8.75%)
Oct 15, 2008 29.54 29.69 26.50 26.73 42,911,706 -4.66(-14.85%)
Oct 14, 2008 32.75 33.23 30.42 31.39 47,037,704 -1.60(-4.85%)
Oct 13, 2008 30.07 33.17 29.50 32.99 44,187,844 +5.56(+20.27%)
Oct 10, 2008 25.60 28.30 24.31 27.43 54,323,972 +1.43(+5.50%)
Oct 09, 2008 28.58 28.96 26.00 26.00 41,954,584 -2.09(-7.44%)
Oct 08, 2008 27.53 29.42 27.08 28.09 42,471,620 -0.29(-1.02%)
Oct 07, 2008 30.47 31.40 27.96 28.38 44,203,205 -1.72(-5.71%)
Oct 06, 2008 30.46 30.73 28.46 30.10 45,321,151 -2.22(-6.88%)
Oct 03, 2008 33.23 34.37 32.20 32.32 22,785,865 -0.39(-1.18%)
Oct 02, 2008 34.22 34.22 32.64 32.71 20,611,815 -1.54(-4.50%)
Oct 01, 2008 33.70 34.59 32.98 34.25 24,721,295 -0.22(-0.63%)
Sep 30, 2008 33.37 34.47 32.43 34.47 36,170,100 +3.59(+11.63%)
Sep 29, 2008 33.83 33.90 30.45 30.88 48,325,079 -5.27(-14.58%)
Sep 26, 2008 35.40 36.37 35.19 36.15 0 -1.03(-2.77%)
Sep 25, 2008 36.56 37.62 36.34 37.18 25,788,027 +0.98(+2.71%)
Sep 24, 2008 36.13 36.38 35.70 36.20 19,436,442 +0.45(+1.26%)
Sep 23, 2008 36.15 37.02 35.58 35.75 29,690,570 -0.87(-2.38%)
Sep 22, 2008 38.59 38.80 36.62 36.62 34,941,472 -2.44(-6.25%)
Sep 19, 2008 38.90 40.00 37.00 39.06 0 +4.64(+13.46%)
Sep 18, 2008 32.81 34.83 31.45 34.42 81,020,899 +3.54(+11.48%)
Sep 17, 2008 32.30 33.17 30.25 30.88 69,549,157 -4.52(-12.77%)
Sep 16, 2008 33.12 36.00 33.00 35.40 53,573,065 +0.56(+1.61%)
Sep 15, 2008 35.31 36.60 34.78 34.84 45,607,054 -2.59(-6.92%)
Sep 12, 2008 36.28 37.46 36.10 37.43 19,650,553 +0.12(+0.32%)
Sep 11, 2008 36.35 37.38 36.06 37.31 28,838,689 -0.79(-2.07%)
Sep 10, 2008 37.94 38.51 37.35 38.10 22,415,002 +0.54(+1.44%)
Sep 09, 2008 39.22 39.36 37.50 37.56 27,739,897 -2.08(-5.25%)
Sep 08, 2008 40.53 40.56 38.80 39.64 31,803,736 +0.47(+1.20%)
Sep 05, 2008 38.24 39.19 37.71 39.17 0 +0.97(+2.54%)
Sep 04, 2008 39.41 39.53 38.20 38.20 29,766,359 -1.99(-4.95%)
Sep 03, 2008 40.42 40.86 39.95 40.19 25,364,921 -1.14(-2.76%)
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.