China Large-Cap Ishares ETF (NY: FXI )

44.43 USD +0.22 (+0.50%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 55.40 55.48 55.25 55.47 177,500 +0.49(+0.89%)
Dec 30, 2004 55.10 55.12 54.90 54.98 234,800 -0.57(-1.03%)
Dec 29, 2004 55.64 55.67 55.50 55.55 146,600 -0.11(-0.20%)
Dec 28, 2004 55.50 55.70 55.35 55.66 183,400 +0.19(+0.34%)
Dec 27, 2004 55.75 55.80 55.45 55.47 215,800 -0.29(-0.52%)
Dec 23, 2004 55.65 55.78 55.60 55.76 383,400 +0.31(+0.56%)
Dec 22, 2004 55.75 55.75 55.40 55.45 237,400 -0.35(-0.63%)
Dec 21, 2004 55.78 55.80 55.57 55.80 281,000 +0.03(+0.05%)
Dec 20, 2004 55.90 55.92 55.65 55.77 1,253,000 +0.96(+1.75%)
Dec 17, 2004 55.00 55.02 54.66 54.81 167,600 -0.13(-0.24%)
Dec 16, 2004 55.10 55.11 54.75 54.94 232,300 -0.39(-0.70%)
Dec 15, 2004 55.31 55.33 54.89 55.33 315,800 +0.95(+1.75%)
Dec 14, 2004 54.58 54.58 54.08 54.38 232,600 +0.34(+0.63%)
Dec 13, 2004 54.00 54.12 53.75 54.04 199,100 +0.01(+0.02%)
Dec 10, 2004 54.20 54.20 53.80 54.03 213,400 -0.90(-1.64%)
Dec 09, 2004 54.95 55.00 54.10 54.93 361,000 -0.06(-0.11%)
Dec 08, 2004 55.00 55.00 54.53 54.99 222,900 -0.65(-1.17%)
Dec 07, 2004 56.08 56.23 55.37 55.64 370,500 -0.75(-1.33%)
Dec 06, 2004 56.48 56.50 56.30 56.39 362,700 -0.01(-0.02%)
Dec 03, 2004 56.45 56.45 56.15 56.40 519,600 -0.10(-0.18%)
Dec 02, 2004 56.86 56.86 56.50 56.50 476,600 +0.04(+0.07%)
Dec 01, 2004 55.98 56.52 55.98 56.46 420,600 +0.66(+1.18%)
Nov 30, 2004 56.05 56.05 55.75 55.80 347,700 -0.05(-0.09%)
Nov 29, 2004 56.23 56.23 55.77 55.85 499,200 -0.03(-0.05%)
Nov 26, 2004 56.10 56.10 55.75 55.88 277,500 -0.28(-0.50%)
Nov 24, 2004 55.72 56.20 55.68 56.16 502,900 +0.61(+1.10%)
Nov 23, 2004 55.40 55.66 55.33 55.55 426,000 +0.68(+1.24%)
Nov 22, 2004 54.53 54.88 54.50 54.87 229,300 +0.46(+0.85%)
Nov 19, 2004 54.91 54.95 54.32 54.41 456,900 -0.72(-1.31%)
Nov 18, 2004 55.15 55.21 54.98 55.13 216,500 -0.19(-0.34%)
Nov 17, 2004 55.05 55.59 54.99 55.32 372,700 +0.77(+1.41%)
Nov 16, 2004 54.79 54.80 54.43 54.55 424,400 -1.12(-2.01%)
Nov 15, 2004 55.49 55.80 55.40 55.67 735,400 +0.59(+1.07%)
Nov 12, 2004 54.48 55.14 54.48 55.08 536,700 +0.60(+1.10%)
Nov 11, 2004 54.25 54.57 54.11 54.48 390,700 +0.03(+0.06%)
Nov 10, 2004 54.25 54.68 54.03 54.45 522,200 +1.09(+2.04%)
Nov 09, 2004 53.41 53.45 53.26 53.36 218,400 +0.36(+0.68%)
Nov 08, 2004 53.31 53.39 52.85 53.00 251,900 -0.31(-0.58%)
Nov 05, 2004 53.18 53.40 53.06 53.31 239,700 +0.18(+0.34%)
Nov 04, 2004 52.70 53.25 52.48 53.13 187,400 +0.06(+0.11%)
Nov 03, 2004 52.76 53.12 52.70 53.07 234,400 +0.83(+1.59%)
Nov 02, 2004 52.30 52.74 52.09 52.24 154,700 +0.84(+1.63%)
Nov 01, 2004 51.54 51.55 51.30 51.40 121,200 -0.09(-0.17%)
Oct 29, 2004 51.25 51.50 51.24 51.49 145,300 +0.89(+1.76%)
Oct 28, 2004 51.80 51.80 50.20 50.60 571,800 -0.75(-1.46%)
Oct 27, 2004 51.30 51.44 50.90 51.35 352,800 -0.05(-0.10%)
Oct 26, 2004 50.80 51.50 50.75 51.40 232,200 +0.65(+1.28%)
Oct 25, 2004 50.80 50.86 50.52 50.75 139,300 -0.35(-0.68%)
Oct 22, 2004 51.75 51.78 51.05 51.10 121,100 -0.59(-1.14%)
Oct 21, 2004 51.19 51.80 51.06 51.69 185,500 +0.29(+0.56%)
Oct 20, 2004 51.35 51.47 50.88 51.40 229,000 -0.66(-1.27%)
Oct 19, 2004 52.39 52.46 52.01 52.06 158,400 +0.31(+0.60%)
Oct 18, 2004 51.89 51.95 51.62 51.75 186,800 -0.65(-1.24%)
Oct 15, 2004 52.05 52.64 52.03 52.40 234,500 +0.78(+1.51%)
Oct 14, 2004 51.96 52.10 51.45 51.62 119,800 -0.70(-1.34%)
Oct 13, 2004 53.00 53.31 52.20 52.32 369,100 -1.38(-2.57%)
Oct 12, 2004 53.60 53.85 53.38 53.70 248,200 -0.63(-1.16%)
Oct 11, 2004 54.30 54.40 54.08 54.33 344,900 +0.67(+1.25%)
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.