China Large-Cap Ishares ETF (NY: FXI )

46.07 USD -0.11 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 35.10 35.22 34.80 35.13 16,881,934 +0.02(+0.06%)
Aug 29, 2013 35.13 35.45 35.03 35.11 16,055,808 +0.12(+0.34%)
Aug 28, 2013 34.86 35.27 34.72 34.99 14,133,502 -0.08(-0.24%)
Aug 27, 2013 35.37 35.40 34.95 35.08 28,999,819 -0.60(-1.69%)
Aug 26, 2013 35.97 36.05 35.53 35.68 16,249,224 +0.02(+0.05%)
Aug 23, 2013 35.55 36.11 35.31 35.66 18,471,683 -0.13(-0.36%)
Aug 22, 2013 35.49 35.90 35.49 35.79 21,557,804 +0.94(+2.70%)
Aug 21, 2013 35.11 35.18 34.62 34.85 25,896,702 -0.72(-2.02%)
Aug 20, 2013 35.48 35.79 35.45 35.57 16,418,626 -0.49(-1.36%)
Aug 19, 2013 36.36 36.42 36.00 36.06 14,370,331 -0.10(-0.28%)
Aug 16, 2013 36.50 36.52 36.11 36.16 14,636,178 +0.01(+0.03%)
Aug 15, 2013 36.24 36.33 35.91 36.15 20,752,886 -0.26(-0.71%)
Aug 14, 2013 36.42 36.55 36.32 36.41 20,257,493 +0.03(+0.08%)
Aug 13, 2013 36.32 36.60 36.14 36.38 30,604,426 +0.73(+2.05%)
Aug 12, 2013 35.27 35.71 35.25 35.65 32,253,057 +1.12(+3.24%)
Aug 09, 2013 34.37 34.71 34.32 34.53 21,826,598 +0.13(+0.38%)
Aug 08, 2013 34.11 34.53 33.88 34.40 26,355,526 +0.62(+1.84%)
Aug 07, 2013 33.93 34.04 33.72 33.78 18,116,599 -0.65(-1.89%)
Aug 06, 2013 34.52 34.58 34.21 34.43 11,303,141 -0.24(-0.69%)
Aug 05, 2013 34.72 34.74 34.46 34.67 15,003,054 -0.30(-0.86%)
Aug 02, 2013 34.77 35.04 34.77 34.97 8,310,061 +0.06(+0.16%)
Aug 01, 2013 34.61 35.12 34.60 34.92 19,759,029 +0.66(+1.91%)
Jul 31, 2013 34.36 34.65 34.07 34.26 18,245,156 -0.14(-0.41%)
Jul 30, 2013 34.65 34.66 34.28 34.40 14,109,536 +0.09(+0.26%)
Jul 29, 2013 34.36 34.48 34.21 34.31 11,456,818 -0.41(-1.18%)
Jul 26, 2013 34.46 34.79 34.18 34.72 16,234,273 +0.08(+0.23%)
Jul 25, 2013 34.31 34.67 34.29 34.64 13,120,264 +0.30(+0.87%)
Jul 24, 2013 34.54 34.62 34.02 34.34 17,799,997 -0.36(-1.04%)
Jul 23, 2013 34.60 34.92 34.42 34.70 22,541,286 +0.93(+2.75%)
Jul 22, 2013 33.55 33.84 33.45 33.77 11,204,424 +0.04(+0.12%)
Jul 19, 2013 33.62 33.85 33.51 33.73 19,481,280 +0.10(+0.30%)
Jul 18, 2013 33.73 33.87 33.55 33.63 10,415,940 -0.16(-0.49%)
Jul 17, 2013 33.94 34.11 33.78 33.79 9,977,179 +0.17(+0.52%)
Jul 16, 2013 33.54 33.64 33.35 33.62 9,427,838 +0.07(+0.21%)
Jul 15, 2013 33.35 33.64 33.26 33.55 8,530,972 +0.34(+1.02%)
Jul 12, 2013 33.35 33.45 33.12 33.21 16,136,101 -0.94(-2.75%)
Jul 11, 2013 33.63 34.21 33.61 34.15 34,965,588 +1.70(+5.24%)
Jul 10, 2013 32.54 32.65 32.30 32.45 19,046,619 +0.09(+0.28%)
Jul 09, 2013 32.36 32.53 32.30 32.36 17,909,249 +0.15(+0.47%)
Jul 08, 2013 32.14 32.51 32.13 32.21 16,184,950 +0.14(+0.44%)
Jul 05, 2013 32.22 32.24 31.76 32.07 17,127,911 +0.34(+1.07%)
Jul 03, 2013 31.58 31.99 31.44 31.73 14,303,174 -0.29(-0.91%)
Jul 02, 2013 32.42 32.57 31.80 32.02 22,636,067 -0.46(-1.42%)
Jul 01, 2013 32.56 32.81 32.31 32.48 21,174,911 -0.04(-0.12%)
Jun 28, 2013 32.31 32.77 32.27 32.52 23,878,302 +0.03(+0.09%)
Jun 27, 2013 32.32 32.69 32.32 32.49 22,895,952 +0.23(+0.71%)
Jun 26, 2013 32.26 32.39 32.00 32.26 29,440,193 +0.56(+1.77%)
Jun 25, 2013 31.63 31.90 31.35 31.70 30,847,397 -0.24(-0.75%)
Jun 24, 2013 31.81 32.20 31.43 31.94 37,349,259 -0.80(-2.44%)
Jun 21, 2013 32.83 33.19 32.23 32.74 30,648,750 +0.53(+1.65%)
Jun 20, 2013 32.97 33.00 31.83 32.21 50,501,354 -1.40(-4.17%)
Jun 19, 2013 34.17 34.41 33.53 33.61 30,920,482 -0.95(-2.75%)
Jun 18, 2013 34.47 34.62 34.38 34.56 18,671,308 +0.08(+0.23%)
Jun 17, 2013 34.48 34.78 34.34 34.48 18,915,972 +0.50(+1.47%)
Jun 14, 2013 34.94 34.44 33.80 33.98 29,592,043 -0.96(-2.75%)
Jun 13, 2013 34.30 35.06 34.22 34.94 25,341,613 +0.35(+1.01%)
Jun 12, 2013 34.85 34.90 34.38 34.59 21,630,155 -0.23(-0.66%)
Jun 11, 2013 34.66 35.04 34.55 34.82 22,748,720 -0.53(-1.50%)
Jun 10, 2013 35.45 35.47 35.12 35.35 16,628,412 -0.32(-0.90%)
Jun 07, 2013 35.62 35.92 35.37 35.67 17,576,723 -0.25(-0.70%)
Jun 06, 2013 35.42 35.97 35.41 35.92 19,898,545 +0.23(+0.64%)
Jun 05, 2013 36.00 36.10 35.64 35.69 19,076,200 -0.49(-1.35%)
Jun 04, 2013 36.57 36.57 35.97 36.18 18,161,058 -0.36(-0.99%)
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.