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 (%)
Nov 30, 2017 46.41 46.46 46.16 46.17 16,466,616 -0.46(-0.99%)
Nov 29, 2017 47.04 47.05 46.45 46.63 19,229,711 -0.93(-1.96%)
Nov 28, 2017 47.30 47.61 47.13 47.56 18,360,048 +0.39(+0.83%)
Nov 27, 2017 47.46 47.48 47.13 47.17 16,618,815 -0.77(-1.61%)
Nov 24, 2017 47.97 48.11 47.86 47.94 8,620,290 -0.38(-0.79%)
Nov 22, 2017 48.26 48.36 48.10 48.32 11,919,562 +0.09(+0.19%)
Nov 21, 2017 48.13 48.33 48.11 48.23 15,620,732 +1.26(+2.68%)
Nov 20, 2017 46.60 47.08 46.60 46.97 15,238,376 +0.48(+1.03%)
Nov 17, 2017 46.55 46.63 46.47 46.49 16,068,016 -0.22(-0.47%)
Nov 16, 2017 46.59 46.90 46.53 46.71 14,690,622 +0.86(+1.88%)
Nov 15, 2017 45.94 46.07 45.76 45.85 15,792,352 -0.57(-1.23%)
Nov 14, 2017 46.65 46.70 46.28 46.42 11,235,916 -0.54(-1.15%)
Nov 13, 2017 46.85 47.00 46.78 46.96 5,657,827 -0.16(-0.34%)
Nov 10, 2017 47.00 47.14 46.89 47.12 11,132,193 +0.28(+0.60%)
Nov 09, 2017 46.87 46.99 46.44 46.84 17,161,453 +0.05(+0.11%)
Nov 08, 2017 46.71 46.83 46.61 46.79 6,695,814 +0.07(+0.15%)
Nov 07, 2017 46.88 46.92 46.64 46.72 8,287,914 +0.27(+0.58%)
Nov 06, 2017 46.19 46.49 46.14 46.45 6,753,967 +0.17(+0.37%)
Nov 03, 2017 46.35 46.44 46.05 46.28 7,551,383 -0.17(-0.37%)
Nov 02, 2017 46.28 46.47 46.19 46.45 10,012,923 +0.22(+0.48%)
Nov 01, 2017 46.42 46.49 46.20 46.23 11,074,968 +0.30(+0.65%)
Oct 31, 2017 45.82 45.94 45.72 45.93 9,119,660 +0.16(+0.35%)
Oct 30, 2017 45.95 45.62 45.77 10,827,068 -0.72(-1.55%)
Oct 27, 2017 46.16 46.53 46.04 46.49 18,430,092 +0.82(+1.80%)
Oct 26, 2017 45.85 45.99 45.67 45.67 13,029,941 -0.03(-0.07%)
Oct 25, 2017 45.94 46.02 45.32 45.70 16,762,100 +0.07(+0.15%)
Oct 24, 2017 45.64 45.90 45.59 45.63 6,841,032 +0.02(+0.04%)
Oct 23, 2017 45.82 45.87 45.58 45.61 8,990,832 -0.53(-1.15%)
Oct 20, 2017 46.06 46.14 45.92 46.14 20,456,149 +0.58(+1.27%)
Oct 19, 2017 45.55 45.61 45.38 45.56 14,566,893 -0.91(-1.96%)
Oct 18, 2017 46.41 46.60 46.32 46.47 9,757,546 +0.45(+0.98%)
Oct 17, 2017 46.17 46.23 45.99 46.02 8,632,664 -0.28(-0.60%)
Oct 16, 2017 46.30 46.39 46.24 46.30 9,567,155 +0.07(+0.15%)
Oct 13, 2017 46.15 46.34 46.12 46.23 10,270,311 +0.36(+0.78%)
Oct 12, 2017 45.88 45.97 45.79 45.87 9,086,259 +0.02(+0.04%)
Oct 11, 2017 45.58 45.88 45.57 45.85 11,028,520 -0.18(-0.39%)
Oct 10, 2017 45.84 46.03 45.80 46.03 11,875,524 +0.40(+0.88%)
Oct 09, 2017 45.65 45.70 45.55 45.63 8,151,626 -0.19(-0.41%)
Oct 06, 2017 45.75 45.90 45.66 45.82 13,133,307 -0.55(-1.19%)
Oct 05, 2017 45.75 46.42 45.75 46.37 15,721,712 +0.73(+1.60%)
Oct 04, 2017 45.53 45.73 45.54 45.64 9,561,913 +0.11(+0.24%)
Oct 03, 2017 45.23 45.53 45.16 45.53 20,223,574 +1.35(+3.06%)
Oct 02, 2017 44.22 44.42 44.16 44.18 14,422,074 +0.14(+0.32%)
Sep 29, 2017 43.69 44.18 43.65 44.04 14,519,506 +0.51(+1.17%)
Sep 28, 2017 43.37 43.60 43.35 43.53 11,649,476 -0.37(-0.84%)
Sep 27, 2017 43.96 44.03 43.63 43.90 13,425,887 +0.16(+0.37%)
Sep 26, 2017 43.89 43.97 43.69 43.74 13,819,123 +0.35(+0.81%)
Sep 25, 2017 43.65 43.70 43.20 43.39 22,702,385 -1.19(-2.67%)
Sep 22, 2017 44.62 44.65 44.47 44.58 9,639,302 -0.49(-1.09%)
Sep 21, 2017 45.18 45.19 44.97 45.07 9,855,689 +0.11(+0.24%)
Sep 20, 2017 45.00 45.11 44.47 44.96 14,036,356 +0.08(+0.18%)
Sep 19, 2017 44.75 44.89 44.69 44.88 10,578,954 +0.06(+0.13%)
Sep 18, 2017 44.81 44.89 44.72 44.82 10,424,771 +0.48(+1.08%)
Sep 15, 2017 44.06 44.46 44.01 44.34 15,142,031 +0.33(+0.75%)
Sep 14, 2017 43.85 44.02 43.82 44.01 8,464,690 -0.07(-0.16%)
Sep 13, 2017 44.17 44.21 44.00 44.08 12,223,654 -0.31(-0.70%)
Sep 12, 2017 44.46 44.49 44.35 44.39 8,050,569 -0.14(-0.31%)
Sep 11, 2017 44.29 44.57 44.29 44.53 10,590,978 +0.74(+1.69%)
Sep 08, 2017 44.05 44.05 43.73 43.79 8,018,856 -0.18(-0.41%)
Sep 07, 2017 43.95 44.01 43.85 43.97 7,032,634 +0.14(+0.32%)
Sep 06, 2017 43.78 43.91 43.71 43.83 8,349,457 +0.18(+0.41%)
Sep 05, 2017 43.80 43.93 43.43 43.65 12,807,952 -0.61(-1.38%)
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.