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, 2018 42.39 42.39 42.39 0 +0.09(+0.21%)
Aug 30, 2018 42.69 42.71 42.09 42.30 43,466,637 -1.26(-2.89%)
Aug 29, 2018 43.15 43.58 43.02 43.56 17,135,923 +0.42(+0.97%)
Aug 28, 2018 43.45 43.46 43.03 43.14 20,369,517 -0.21(-0.48%)
Aug 27, 2018 43.42 43.75 43.31 43.35 28,308,350 +0.75(+1.76%)
Aug 24, 2018 42.45 42.72 42.36 42.60 24,170,800 +0.62(+1.48%)
Aug 23, 2018 42.34 42.45 41.88 41.98 37,892,125 -0.74(-1.73%)
Aug 22, 2018 42.68 42.89 42.60 42.72 18,040,986 +0.30(+0.71%)
Aug 21, 2018 42.19 42.51 42.17 42.42 29,164,447 +0.75(+1.80%)
Aug 20, 2018 41.50 41.69 41.42 41.67 22,424,387 +0.15(+0.36%)
Aug 17, 2018 40.62 41.65 40.52 41.52 51,126,700 +0.54(+1.32%)
Aug 16, 2018 41.01 41.33 40.91 40.98 33,838,697 +0.39(+0.96%)
Aug 15, 2018 40.33 40.66 40.04 40.59 54,101,556 -1.47(-3.50%)
Aug 14, 2018 41.73 42.14 41.69 42.06 27,870,212 -0.09(-0.21%)
Aug 13, 2018 42.44 42.58 42.07 42.15 20,514,498 -0.62(-1.45%)
Aug 10, 2018 42.71 42.87 42.49 42.77 29,326,900 -0.52(-1.20%)
Aug 09, 2018 43.36 43.60 43.24 43.29 22,012,875 +0.62(+1.45%)
Aug 08, 2018 42.50 42.71 42.26 42.67 15,574,839 -0.17(-0.40%)
Aug 07, 2018 42.80 42.99 42.75 42.84 22,857,040 +0.93(+2.22%)
Aug 06, 2018 41.79 41.99 41.69 41.91 13,923,539 -0.23(-0.55%)
Aug 03, 2018 42.00 42.24 41.93 42.14 18,099,200 +0.03(+0.07%)
Aug 02, 2018 41.63 42.18 41.57 42.11 30,635,128 -0.54(-1.27%)
Aug 01, 2018 42.78 42.90 42.43 42.65 28,691,469 -0.97(-2.22%)
Jul 31, 2018 43.33 43.79 43.15 43.62 30,970,028 +0.31(+0.72%)
Jul 30, 2018 43.50 43.60 43.21 43.31 9,826,478 -0.12(-0.28%)
Jul 27, 2018 43.49 43.66 43.17 43.43 15,788,900 -0.01(-0.02%)
Jul 26, 2018 43.51 43.65 43.34 43.44 22,323,921 -0.85(-1.92%)
Jul 25, 2018 43.83 44.32 43.72 44.29 25,671,670 +0.62(+1.42%)
Jul 24, 2018 43.52 43.83 43.52 43.67 43,350,269 +1.38(+3.26%)
Jul 23, 2018 42.26 42.34 42.18 42.29 13,400,858 -0.10(-0.24%)
Jul 20, 2018 41.93 42.40 41.93 42.39 29,884,023 +0.99(+2.39%)
Jul 19, 2018 41.52 41.78 41.24 41.40 33,097,806 -0.76(-1.80%)
Jul 18, 2018 41.95 42.19 41.74 42.16 19,161,867 -0.18(-0.43%)
Jul 17, 2018 41.92 42.44 41.88 42.34 14,437,668 -0.07(-0.17%)
Jul 16, 2018 42.47 42.55 42.33 42.41 14,458,863 -0.49(-1.14%)
Jul 13, 2018 42.64 42.94 42.57 42.90 16,474,685 -0.04(-0.09%)
Jul 12, 2018 42.87 43.03 42.74 42.94 23,003,372 +0.78(+1.85%)
Jul 11, 2018 42.25 42.49 41.92 42.16 21,451,742 -0.87(-2.02%)
Jul 10, 2018 42.90 43.05 42.68 43.03 20,655,714 -0.20(-0.46%)
Jul 09, 2018 42.90 43.25 42.83 43.23 20,980,123 +0.89(+2.10%)
Jul 06, 2018 41.83 42.52 41.78 42.34 22,655,314 +0.39(+0.93%)
Jul 05, 2018 42.12 42.17 41.67 41.95 22,027,588 -0.13(-0.31%)
Jul 03, 2018 42.08 42.08 42.08 0 -0.01(-0.02%)
Jul 02, 2018 42.14 42.29 41.81 42.09 29,288,673 -0.88(-2.05%)
Jun 29, 2018 42.97 43.16 42.80 42.97 29,799,325 +0.61(+1.44%)
Jun 28, 2018 41.90 42.37 41.83 42.36 26,721,871 +0.37(+0.88%)
Jun 27, 2018 42.73 42.85 41.90 41.99 35,818,800 -1.21(-2.80%)
Jun 26, 2018 43.21 43.43 43.03 43.20 23,681,245 -0.05(-0.12%)
Jun 25, 2018 43.41 43.47 42.87 43.25 39,161,691 -0.95(-2.15%)
Jun 22, 2018 44.25 44.26 43.99 44.20 18,930,406 +0.54(+1.24%)
Jun 21, 2018 44.17 44.20 43.64 43.66 34,309,033 -1.06(-2.37%)
Jun 20, 2018 44.87 44.91 44.55 44.72 16,730,390 -0.25(-0.56%)
Jun 19, 2018 45.02 44.46 44.97 30,209,945 -1.28(-2.77%)
Jun 18, 2018 46.10 46.37 45.78 46.25 27,188,080 -0.56(-1.20%)
Jun 15, 2018 46.82 46.25 46.81 26,379,444 -0.26(-0.55%)
Jun 14, 2018 47.27 47.36 47.02 47.07 17,693,081 -0.15(-0.32%)
Jun 13, 2018 47.64 47.76 47.11 47.22 26,708,744 -0.74(-1.54%)
Jun 12, 2018 48.09 48.10 47.70 47.96 15,549,550 -0.06(-0.12%)
Jun 11, 2018 47.98 48.13 47.94 48.02 13,100,378 -0.19(-0.39%)
Jun 08, 2018 47.98 48.29 47.86 48.21 15,994,345 -0.26(-0.54%)
Jun 07, 2018 48.91 48.93 48.22 48.47 21,808,792 -0.30(-0.62%)
Jun 06, 2018 48.77 48.19 48.77 15,472,169 +0.71(+1.48%)
Jun 05, 2018 48.07 48.15 47.89 48.06 10,884,179 +0.09(+0.19%)
Jun 04, 2018 47.83 48.04 47.79 47.97 13,899,338 +0.69(+1.46%)
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.