China Large-Cap Ishares ETF (NY: FXI )

51.71 USD -0.26 (-0.50%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 41.62 42.11 41.42 42.02 45,521,300 +0.58(+1.40%)
Nov 29, 2018 41.55 41.78 41.25 41.44 51,896,281 -0.67(-1.59%)
Nov 28, 2018 41.48 42.20 41.29 42.11 58,085,762 +0.92(+2.23%)
Nov 27, 2018 40.80 41.22 40.68 41.19 23,974,706 +0.06(+0.15%)
Nov 26, 2018 41.04 41.25 40.94 41.13 32,257,916 +0.82(+2.03%)
Nov 23, 2018 40.21 40.58 40.21 40.31 23,611,900 -0.59(-1.44%)
Nov 21, 2018 40.90 40.90 40.90 0 +0.75(+1.87%)
Nov 20, 2018 40.25 40.52 39.95 40.15 31,192,022 -0.63(-1.54%)
Nov 19, 2018 41.16 41.26 40.57 40.78 32,063,059 -0.68(-1.64%)
Nov 16, 2018 41.04 41.82 40.93 41.46 47,186,100 +0.18(+0.44%)
Nov 15, 2018 40.62 41.70 40.51 41.28 62,019,581 +0.75(+1.85%)
Nov 14, 2018 40.75 40.87 40.17 40.53 40,206,316 +0.19(+0.47%)
Nov 13, 2018 40.26 40.84 40.06 40.34 48,354,116 +0.80(+2.02%)
Nov 12, 2018 39.90 39.96 39.44 39.54 22,649,600 -0.35(-0.88%)
Nov 09, 2018 39.99 40.09 39.58 39.89 47,290,600 -1.11(-2.71%)
Nov 08, 2018 41.38 41.58 40.75 41.00 36,277,875 -0.97(-2.31%)
Nov 07, 2018 41.65 42.03 41.36 41.97 38,293,200 +0.84(+2.04%)
Nov 06, 2018 41.02 41.22 40.91 41.13 18,042,803 +0.00(+0.00%)
Nov 05, 2018 40.95 41.26 40.90 41.13 23,627,531 +0.05(+0.12%)
Nov 02, 2018 41.65 41.95 40.54 41.08 49,165,800 +0.14(+0.34%)
Nov 01, 2018 39.98 41.02 39.83 40.94 68,067,725 +1.65(+4.20%)
Oct 31, 2018 39.18 39.56 39.11 39.29 27,442,631 +0.48(+1.24%)
Oct 30, 2018 38.43 38.85 38.35 38.81 33,135,734 +0.55(+1.44%)
Oct 29, 2018 39.05 39.12 37.85 38.26 36,120,366 -0.72(-1.85%)
Oct 26, 2018 38.81 39.41 38.62 38.98 51,478,700 -0.64(-1.62%)
Oct 25, 2018 39.16 39.87 39.13 39.62 33,290,871 +0.89(+2.30%)
Oct 24, 2018 39.69 39.79 38.73 38.73 31,927,011 -1.16(-2.91%)
Oct 23, 2018 39.28 40.20 39.14 39.89 51,148,991 -0.65(-1.60%)
Oct 22, 2018 40.60 40.71 40.28 40.54 32,968,428 +1.06(+2.68%)
Oct 19, 2018 39.47 39.81 39.30 39.48 38,725,900 +0.84(+2.17%)
Oct 18, 2018 39.22 39.26 38.49 38.64 42,239,066 -1.11(-2.79%)
Oct 17, 2018 39.99 40.05 39.58 39.75 24,024,858 -0.49(-1.22%)
Oct 16, 2018 39.66 40.27 39.64 40.24 30,361,019 +0.73(+1.85%)
Oct 15, 2018 39.48 39.79 39.31 39.51 24,447,009 -0.58(-1.45%)
Oct 12, 2018 39.99 40.16 39.53 40.09 48,716,500 +1.01(+2.58%)
Oct 11, 2018 39.27 39.81 38.64 39.08 77,242,200 -0.35(-0.89%)
Oct 10, 2018 40.49 40.52 39.43 39.43 45,927,789 -1.09(-2.69%)
Oct 09, 2018 40.42 40.67 40.23 40.52 23,741,179 -0.07(-0.17%)
Oct 08, 2018 40.24 40.71 40.17 40.59 23,281,816 -0.30(-0.73%)
Oct 05, 2018 41.00 41.03 40.46 40.89 26,649,000 +0.17(+0.42%)
Oct 04, 2018 41.21 41.21 40.48 40.72 53,171,562 -1.02(-2.44%)
Oct 03, 2018 42.23 42.26 41.61 41.74 20,062,872 -0.24(-0.57%)
Oct 02, 2018 41.94 42.23 41.90 41.98 35,665,733 -1.04(-2.42%)
Oct 01, 2018 43.09 43.23 42.89 43.02 18,814,245 +0.20(+0.47%)
Sep 28, 2018 42.92 43.11 42.67 42.82 20,767,200 -0.22(-0.51%)
Sep 27, 2018 43.01 43.27 42.93 43.04 26,354,525 +0.01(+0.02%)
Sep 26, 2018 43.11 43.63 43.01 43.03 24,249,527 +0.19(+0.44%)
Sep 25, 2018 42.85 42.93 42.71 42.84 19,371,966 +0.20(+0.47%)
Sep 24, 2018 42.66 42.71 42.36 42.64 24,834,617 -0.48(-1.11%)
Sep 21, 2018 43.40 43.45 43.11 43.12 51,637,700 +0.33(+0.77%)
Sep 20, 2018 42.78 42.87 42.52 42.79 31,091,903 +0.25(+0.59%)
Sep 19, 2018 42.39 42.68 42.37 42.54 27,434,872 +0.73(+1.75%)
Sep 18, 2018 41.46 41.90 41.46 41.81 22,286,947 +0.73(+1.78%)
Sep 17, 2018 41.07 41.35 40.99 41.08 32,379,016 -0.15(-0.36%)
Sep 14, 2018 41.54 41.66 41.02 41.23 45,780,400 -0.45(-1.08%)
Sep 13, 2018 41.70 41.98 41.42 41.68 55,438,375 +0.93(+2.28%)
Sep 12, 2018 40.02 41.02 39.97 40.75 60,840,900 +0.36(+0.89%)
Sep 11, 2018 39.92 40.41 39.82 40.39 31,612,550 -0.14(-0.35%)
Sep 10, 2018 40.83 40.84 40.44 40.53 15,888,661 -0.38(-0.93%)
Sep 07, 2018 40.80 41.27 40.67 40.91 25,440,400 -0.47(-1.14%)
Sep 06, 2018 41.46 41.56 41.05 41.38 20,572,570 +0.09(+0.22%)
Sep 05, 2018 41.35 41.46 41.07 41.29 26,748,131 -0.80(-1.90%)
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.