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 31, 2016 37.21 37.21 36.84 37.05 22,296,830 -0.40(-1.07%)
Aug 30, 2016 37.48 37.61 37.34 37.45 12,718,664 +0.24(+0.64%)
Aug 29, 2016 37.03 37.30 37.00 37.21 12,917,818 +0.28(+0.76%)
Aug 26, 2016 37.24 37.67 36.67 36.93 34,069,434 -0.16(-0.43%)
Aug 25, 2016 36.98 37.14 36.93 37.09 12,871,487 -0.03(-0.08%)
Aug 24, 2016 37.11 37.24 37.02 37.12 19,764,797 -0.18(-0.48%)
Aug 23, 2016 37.51 37.66 37.25 37.30 15,723,593 -0.01(-0.03%)
Aug 22, 2016 37.45 37.50 37.24 37.31 17,897,141 -0.34(-0.90%)
Aug 19, 2016 37.59 37.70 37.40 37.65 13,771,988 -0.21(-0.55%)
Aug 18, 2016 37.74 37.88 37.68 37.86 12,335,233 +0.33(+0.88%)
Aug 17, 2016 37.48 37.58 37.15 37.53 23,072,045 -0.26(-0.69%)
Aug 16, 2016 37.84 37.90 37.67 37.79 17,991,218 -0.17(-0.43%)
Aug 15, 2016 37.73 37.99 37.70 37.96 26,369,745 +0.84(+2.25%)
Aug 12, 2016 37.08 37.22 37.04 37.12 15,700,538 +0.08(+0.22%)
Aug 11, 2016 36.78 37.09 36.76 37.04 20,711,897 +0.77(+2.12%)
Aug 10, 2016 36.48 36.48 36.21 36.27 13,354,406 -0.21(-0.58%)
Aug 09, 2016 36.39 36.64 36.38 36.48 15,257,659 +0.34(+0.94%)
Aug 08, 2016 36.16 36.26 36.13 36.14 8,369,976 +0.20(+0.56%)
Aug 05, 2016 35.75 35.98 35.72 35.94 15,792,514 +0.54(+1.53%)
Aug 04, 2016 35.32 35.51 35.22 35.40 11,143,727 +0.08(+0.23%)
Aug 03, 2016 34.97 35.34 34.96 35.32 14,587,569 +0.12(+0.34%)
Aug 02, 2016 35.19 35.36 34.94 35.20 20,209,240 -0.11(-0.31%)
Aug 01, 2016 35.58 35.66 35.27 35.31 13,899,611 -0.12(-0.34%)
Jul 29, 2016 35.19 35.54 35.15 35.43 21,214,636 -0.03(-0.08%)
Jul 28, 2016 35.50 35.53 35.35 35.46 11,246,354 -0.19(-0.53%)
Jul 27, 2016 35.70 35.81 35.42 35.65 15,743,245 -0.14(-0.39%)
Jul 26, 2016 35.65 35.82 35.60 35.79 13,396,632 +0.42(+1.19%)
Jul 25, 2016 35.58 35.58 35.36 35.37 12,890,927 -0.29(-0.81%)
Jul 22, 2016 35.55 35.69 35.49 35.66 9,232,440 +0.19(+0.54%)
Jul 21, 2016 35.50 35.61 35.33 35.47 12,719,260 -0.03(-0.08%)
Jul 20, 2016 35.46 35.53 35.32 35.50 15,869,521 +0.42(+1.20%)
Jul 19, 2016 35.31 35.34 35.04 35.08 20,070,438 -0.67(-1.87%)
Jul 18, 2016 35.37 35.76 35.32 35.75 13,150,473 +0.29(+0.82%)
Jul 15, 2016 35.54 35.57 35.37 35.46 16,609,745 -0.10(-0.28%)
Jul 14, 2016 35.40 35.61 35.35 35.56 21,607,794 +0.57(+1.63%)
Jul 13, 2016 35.06 35.07 34.82 34.99 16,901,572 -0.15(-0.43%)
Jul 12, 2016 35.01 35.20 34.91 35.14 27,755,436 +0.70(+2.03%)
Jul 11, 2016 34.35 34.60 34.25 34.44 21,573,934 +0.26(+0.76%)
Jul 08, 2016 33.79 34.24 33.46 34.18 24,660,790 +0.72(+2.15%)
Jul 07, 2016 33.74 33.85 33.36 33.46 18,078,013 -0.16(-0.48%)
Jul 06, 2016 33.20 33.67 33.09 33.62 19,984,804 -0.08(-0.24%)
Jul 05, 2016 33.89 33.93 33.60 33.70 19,008,044 -0.78(-2.26%)
Jul 01, 2016 34.40 34.48 34.48 34.48 18,797,600 +0.26(+0.76%)
Jun 30, 2016 34.04 34.44 33.88 34.22 36,217,536 +0.46(+1.36%)
Jun 29, 2016 33.73 33.82 33.67 33.76 28,029,402 +0.60(+1.81%)
Jun 28, 2016 33.04 33.23 32.84 33.16 27,207,257 +0.78(+2.41%)
Jun 27, 2016 32.61 32.64 31.96 32.38 36,012,032 -0.10(-0.31%)
Jun 24, 2016 32.73 33.39 32.42 32.48 56,230,384 -2.10(-6.07%)
Jun 23, 2016 34.25 34.60 34.19 34.58 21,947,141 +0.82(+2.43%)
Jun 22, 2016 33.89 34.04 33.72 33.76 23,886,076 +0.28(+0.84%)
Jun 21, 2016 33.40 33.59 33.20 33.48 17,153,436 +0.09(+0.27%)
Jun 20, 2016 33.52 33.65 33.35 33.39 24,452,033 +0.58(+1.77%)
Jun 17, 2016 32.80 32.90 32.60 32.81 17,527,755 -0.13(-0.41%)
Jun 16, 2016 32.45 33.05 32.24 32.95 33,593,967 -0.10(-0.29%)
Jun 15, 2016 33.18 33.46 33.02 33.04 27,387,323 +0.05(+0.15%)
Jun 14, 2016 32.83 33.06 32.58 32.99 28,218,887 +0.09(+0.27%)
Jun 13, 2016 33.00 33.28 32.86 32.90 29,851,984 -0.71(-2.11%)
Jun 10, 2016 33.60 33.80 33.46 33.61 35,795,260 -0.93(-2.69%)
Jun 09, 2016 34.39 34.58 34.37 34.54 17,728,283 -0.20(-0.58%)
Jun 08, 2016 34.66 34.81 34.64 34.74 15,660,834 +0.10(+0.29%)
Jun 07, 2016 34.60 34.78 34.59 34.64 29,459,437 +0.44(+1.29%)
Jun 06, 2016 33.77 34.33 33.94 34.20 26,465,107 +0.43(+1.27%)
Jun 03, 2016 33.69 33.89 33.47 33.77 23,421,802 +0.04(+0.12%)
Jun 02, 2016 33.41 33.78 33.38 33.73 20,820,899 +0.29(+0.88%)
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.