China Large-Cap Ishares ETF (NY: FXI )

45.58 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 45.80 45.84 45.53 45.58 17,270,022 -0.63(-1.36%)
Jun 14, 2021 46.08 46.29 45.96 46.21 14,797,668 +0.14(+0.30%)
Jun 11, 2021 46.17 46.22 45.95 46.07 10,256,998 -0.11(-0.24%)
Jun 10, 2021 46.04 46.23 45.93 46.18 13,071,681 +0.10(+0.22%)
Jun 09, 2021 46.12 46.31 46.00 46.08 12,669,094 +0.00(+0.00%)
Jun 08, 2021 46.21 46.29 45.95 46.08 11,244,458 -0.22(-0.48%)
Jun 07, 2021 46.34 46.35 46.06 46.30 11,943,939 -0.50(-1.07%)
Jun 04, 2021 46.71 46.82 46.66 46.80 9,954,978 +0.48(+1.04%)
Jun 03, 2021 46.54 46.59 46.28 46.32 20,709,792 -0.94(-1.99%)
Jun 02, 2021 47.36 47.36 47.12 47.26 13,853,391 -0.19(-0.40%)
Jun 01, 2021 47.57 47.59 47.23 47.45 24,185,692 +1.21(+2.62%)
May 28, 2021 46.08 46.35 46.08 46.24 13,714,181 -0.16(-0.34%)
May 27, 2021 46.31 46.44 46.08 46.40 14,877,228 -0.03(-0.06%)
May 26, 2021 46.43 46.48 46.33 46.43 13,140,106 +0.28(+0.61%)
May 25, 2021 46.10 46.24 45.98 46.15 20,963,696 +1.07(+2.37%)
May 24, 2021 45.14 45.23 44.97 45.08 12,100,142 -0.06(-0.13%)
May 21, 2021 45.63 45.63 45.10 45.14 15,736,232 -0.44(-0.97%)
May 20, 2021 45.31 45.68 45.29 45.58 19,088,879 +0.45(+1.00%)
May 19, 2021 44.50 45.22 44.43 45.13 20,449,052 +0.13(+0.29%)
May 18, 2021 44.95 45.24 44.85 45.00 18,991,295 +0.36(+0.81%)
May 17, 2021 44.42 44.64 44.32 44.64 16,571,452 +0.43(+0.97%)
May 14, 2021 43.90 44.32 43.75 44.21 19,724,304 +0.66(+1.52%)
May 13, 2021 44.15 44.29 43.41 43.55 24,902,778 -0.63(-1.43%)
May 12, 2021 44.63 44.70 44.10 44.18 17,067,259 -0.55(-1.23%)
May 11, 2021 43.98 44.82 43.92 44.73 17,526,701 -0.01(-0.02%)
May 10, 2021 45.40 45.43 44.70 44.74 28,302,146 -1.31(-2.84%)
May 07, 2021 45.98 46.27 45.94 46.05 18,725,463 +0.12(+0.26%)
May 06, 2021 45.78 45.98 45.63 45.93 13,464,466 +0.13(+0.28%)
May 05, 2021 45.86 46.00 45.70 45.80 10,550,349 +0.23(+0.50%)
May 04, 2021 45.89 46.01 45.35 45.57 20,673,014 -0.46(-1.00%)
May 03, 2021 46.06 46.32 45.92 46.03 10,627,439 -0.25(-0.54%)
Apr 30, 2021 46.38 46.50 46.13 46.28 27,070,200 -0.96(-2.03%)
Apr 29, 2021 47.46 47.47 46.85 47.24 19,171,216 -0.04(-0.08%)
Apr 28, 2021 47.19 47.54 47.09 47.28 11,326,034 +0.22(+0.47%)
Apr 27, 2021 46.90 47.14 46.90 47.06 14,398,245 +0.19(+0.41%)
Apr 26, 2021 46.71 46.90 46.61 46.87 19,238,415 -0.72(-1.51%)
Apr 23, 2021 47.42 47.70 47.35 47.59 14,122,400 +0.62(+1.32%)
Apr 22, 2021 46.83 47.12 46.71 46.97 23,509,054 +0.14(+0.30%)
Apr 21, 2021 46.36 46.84 46.19 46.83 16,469,790 +0.06(+0.13%)
Apr 20, 2021 46.98 47.17 46.61 46.77 11,086,409 -0.13(-0.28%)
Apr 19, 2021 46.85 46.97 46.67 46.90 13,208,016 -0.01(-0.02%)
Apr 16, 2021 47.07 47.07 46.81 46.91 16,294,500 +0.26(+0.56%)
Apr 15, 2021 46.64 46.86 46.56 46.65 16,235,327 +0.06(+0.13%)
Apr 14, 2021 46.93 47.02 46.53 46.59 17,805,075 +0.15(+0.32%)
Apr 13, 2021 46.28 46.61 46.21 46.44 19,127,544 -0.03(-0.06%)
Apr 12, 2021 46.36 46.56 46.16 46.47 16,843,034 -0.06(-0.13%)
Apr 09, 2021 46.51 46.56 46.35 46.53 24,017,100 -0.58(-1.23%)
Apr 08, 2021 47.28 47.39 47.10 47.11 20,173,214 +0.61(+1.31%)
Apr 07, 2021 46.39 46.57 46.17 46.50 27,397,081 -1.08(-2.27%)
Apr 06, 2021 47.43 47.97 47.21 47.58 20,382,968 +0.09(+0.19%)
Apr 05, 2021 47.82 47.82 47.38 47.49 10,609,727 +0.04(+0.08%)
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.