China Large-Cap Ishares ETF (NY: FXI )

42.78 USD -1.12 (-2.55%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 39.23 39.23 38.99 39.12 15,521,100 -0.01(-0.03%)
Aug 29, 2019 39.06 39.20 38.91 39.13 21,518,750 +0.28(+0.72%)
Aug 28, 2019 38.69 38.92 38.60 38.85 14,283,356 -0.05(-0.13%)
Aug 27, 2019 39.04 39.16 38.85 38.90 18,022,778 +0.01(+0.03%)
Aug 26, 2019 38.92 38.96 38.72 38.89 22,761,342 +0.55(+1.43%)
Aug 23, 2019 38.88 39.22 38.28 38.34 43,690,500 -0.71(-1.82%)
Aug 22, 2019 39.12 39.20 38.90 39.05 16,318,528 -0.30(-0.76%)
Aug 21, 2019 39.48 39.48 39.17 39.35 21,895,711 +0.34(+0.87%)
Aug 20, 2019 39.20 39.21 38.97 39.01 15,842,836 -0.14(-0.36%)
Aug 19, 2019 39.43 39.47 39.04 39.15 27,125,919 +0.55(+1.42%)
Aug 16, 2019 38.47 38.70 38.47 38.60 26,824,400 +0.41(+1.07%)
Aug 15, 2019 38.21 38.33 37.96 38.19 34,708,847 +0.52(+1.38%)
Aug 14, 2019 37.89 38.01 37.66 37.67 52,103,775 -1.20(-3.09%)
Aug 13, 2019 38.09 39.19 38.01 38.87 48,779,328 +0.61(+1.59%)
Aug 12, 2019 38.20 38.38 38.12 38.26 24,313,680 -0.48(-1.24%)
Aug 09, 2019 38.83 38.90 38.49 38.74 26,814,300 -0.44(-1.12%)
Aug 08, 2019 38.94 39.18 38.84 39.18 21,638,889 +0.33(+0.85%)
Aug 07, 2019 38.34 38.85 38.16 38.85 30,387,894 +0.19(+0.49%)
Aug 06, 2019 38.96 39.02 38.46 38.66 36,837,275 +0.36(+0.94%)
Aug 05, 2019 38.84 38.91 38.08 38.30 61,673,069 -1.56(-3.91%)
Aug 02, 2019 40.10 40.20 39.76 39.86 34,907,300 -0.31(-0.77%)
Aug 01, 2019 41.26 41.51 40.06 40.17 65,437,119 -0.93(-2.26%)
Jul 31, 2019 41.54 41.54 40.71 41.10 29,673,947 -0.56(-1.34%)
Jul 30, 2019 41.68 41.73 41.54 41.66 15,270,586 -0.26(-0.62%)
Jul 29, 2019 42.01 42.03 41.83 41.92 11,395,359 -0.31(-0.73%)
Jul 26, 2019 42.32 42.33 42.16 42.23 9,446,200 +0.06(+0.14%)
Jul 25, 2019 42.49 42.49 42.15 42.17 18,571,222 -0.29(-0.68%)
Jul 24, 2019 42.30 42.49 42.30 42.46 12,970,990 +0.22(+0.52%)
Jul 23, 2019 42.19 42.33 42.07 42.24 21,276,931 +0.16(+0.38%)
Jul 22, 2019 42.22 42.29 42.08 42.08 16,662,458 -0.39(-0.92%)
Jul 19, 2019 42.71 42.74 42.39 42.47 18,948,200 +0.23(+0.54%)
Jul 18, 2019 42.12 42.34 42.06 42.24 24,547,906 +0.11(+0.26%)
Jul 17, 2019 42.30 42.34 42.11 42.13 9,760,971 -0.05(-0.12%)
Jul 16, 2019 42.36 42.43 42.17 42.18 9,219,737 -0.07(-0.17%)
Jul 15, 2019 42.22 42.31 42.18 42.25 12,611,484 +0.12(+0.28%)
Jul 12, 2019 42.20 42.22 42.03 42.13 12,678,900 +0.16(+0.38%)
Jul 11, 2019 42.16 42.19 41.87 41.97 15,358,887 -0.21(-0.50%)
Jul 10, 2019 42.30 42.42 42.13 42.18 14,595,009 +0.12(+0.29%)
Jul 09, 2019 41.84 42.13 41.84 42.06 15,903,459 -0.25(-0.59%)
Jul 08, 2019 42.28 42.42 42.21 42.31 15,808,947 -0.32(-0.75%)
Jul 05, 2019 42.69 42.76 42.53 42.63 20,530,600 -0.50(-1.16%)
Jul 03, 2019 43.06 43.17 43.00 43.13 9,901,700 -0.16(-0.37%)
Jul 02, 2019 43.33 43.42 43.20 43.29 25,164,187 -0.11(-0.25%)
Jul 01, 2019 43.89 44.02 43.23 43.40 39,772,762 +0.63(+1.47%)
Jun 28, 2019 42.76 42.78 42.60 42.77 16,461,200 -0.02(-0.05%)
Jun 27, 2019 42.63 42.79 42.53 42.79 16,984,197 +0.47(+1.11%)
Jun 26, 2019 42.27 42.45 42.23 42.32 16,910,091 +0.50(+1.20%)
Jun 25, 2019 42.04 42.05 41.79 41.82 20,895,456 -0.63(-1.48%)
Jun 24, 2019 42.55 42.68 42.50 42.45 16,782,486 -0.05(-0.12%)
Jun 21, 2019 42.51 42.71 42.48 42.50 22,462,800 -0.21(-0.49%)
Jun 20, 2019 42.83 42.90 42.51 42.71 32,829,447 +0.79(+1.88%)
Jun 19, 2019 41.76 42.15 41.65 41.92 29,200,472 +0.32(+0.77%)
Jun 18, 2019 40.93 41.68 40.91 41.60 50,380,909 +1.18(+2.92%)
Jun 17, 2019 40.36 40.52 40.30 40.42 15,052,627 -0.07(-0.17%)
Jun 14, 2019 40.68 40.70 40.49 40.49 15,674,800 -0.39(-0.95%)
Jun 13, 2019 40.98 41.01 40.72 40.88 12,770,391 +0.22(+0.54%)
Jun 12, 2019 40.82 40.87 40.56 40.66 26,626,778 -0.75(-1.81%)
Jun 11, 2019 41.55 41.62 41.28 41.41 30,216,816 +0.46(+1.12%)
Jun 10, 2019 40.94 41.19 40.83 40.95 23,519,328 +0.43(+1.06%)
Jun 07, 2019 40.59 40.97 40.49 40.52 27,213,700 +0.37(+0.92%)
Jun 06, 2019 40.03 40.28 39.99 40.15 17,135,259 +0.02(+0.05%)
Jun 05, 2019 40.24 40.27 39.94 40.13 23,303,044 -0.26(-0.64%)
Jun 04, 2019 40.19 40.44 40.10 40.39 25,653,447 -0.15(-0.37%)
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.