China Large-Cap Ishares ETF (NY: FXI )

40.54 USD -0.40 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 40.25 40.72 40.22 40.54 23,611,291 -0.40(-0.98%)
Jul 29, 2021 41.34 41.34 40.71 40.94 31,990,637 -0.58(-1.40%)
Jul 28, 2021 40.33 41.62 40.31 41.52 67,896,973 +2.36(+6.03%)
Jul 27, 2021 38.71 39.26 38.24 39.16 71,711,692 -1.33(-3.28%)
Jul 26, 2021 41.00 41.20 40.41 40.49 54,670,466 -2.29(-5.35%)
Jul 23, 2021 43.05 43.07 42.57 42.78 23,712,382 -1.12(-2.55%)
Jul 22, 2021 43.90 43.98 43.74 43.90 10,378,679 +0.18(+0.41%)
Jul 21, 2021 43.27 43.76 43.21 43.72 11,914,139 +0.13(+0.30%)
Jul 20, 2021 43.35 43.72 43.22 43.59 15,981,718 -0.22(-0.50%)
Jul 19, 2021 43.83 43.87 43.51 43.81 19,439,389 -0.59(-1.33%)
Jul 16, 2021 44.86 44.89 44.37 44.40 13,862,113 -0.34(-0.76%)
Jul 15, 2021 44.68 44.87 44.55 44.74 13,921,459 +0.43(+0.97%)
Jul 14, 2021 44.67 44.69 44.31 44.31 13,425,168 -0.19(-0.43%)
Jul 13, 2021 44.31 44.72 44.30 44.50 17,991,316 +0.50(+1.14%)
Jul 12, 2021 43.95 44.06 43.84 44.00 11,536,103 -0.15(-0.34%)
Jul 09, 2021 43.77 44.25 43.62 44.15 20,892,260 +1.23(+2.87%)
Jul 08, 2021 42.86 43.08 42.72 42.92 35,158,644 -1.38(-3.12%)
Jul 07, 2021 44.62 44.68 44.16 44.30 17,876,277 +0.08(+0.18%)
Jul 06, 2021 44.55 44.60 44.15 44.22 27,164,771 -1.27(-2.79%)
Jul 02, 2021 45.42 45.56 45.34 45.49 16,276,808 -0.60(-1.30%)
Jul 01, 2021 46.38 46.45 45.81 46.09 17,652,893 -0.24(-0.52%)
Jun 30, 2021 46.26 46.44 46.20 46.33 13,769,364 -0.54(-1.15%)
Jun 29, 2021 46.61 46.90 46.48 46.87 16,191,962 -0.35(-0.74%)
Jun 28, 2021 47.13 47.30 47.09 47.22 9,699,438 +0.11(+0.23%)
Jun 25, 2021 46.94 47.12 46.80 47.11 21,358,422 +0.88(+1.90%)
Jun 24, 2021 46.00 46.23 45.97 46.23 11,513,119 +0.48(+1.05%)
Jun 23, 2021 45.75 46.03 45.72 45.75 13,061,595 +0.57(+1.26%)
Jun 22, 2021 45.06 45.26 45.04 45.18 12,445,910 -0.37(-0.81%)
Jun 21, 2021 45.38 45.56 45.15 45.55 12,180,877 -0.01(-0.02%)
Jun 18, 2021 45.65 45.75 45.46 45.56 16,942,876 +0.05(+0.11%)
Jun 17, 2021 45.22 45.57 45.14 45.51 21,105,877 +0.63(+1.40%)
Jun 16, 2021 45.26 45.36 44.72 44.88 24,684,066 -0.70(-1.54%)
Jun 15, 2021 45.80 45.84 45.53 45.58 17,270,022 -0.63(-1.36%)
Jun 14, 2021 46.08 46.29 45.96 46.21 14,797,668 +0.14(+0.30%)
Jun 11, 2021 46.17 46.22 45.95 46.07 10,256,998 -0.11(-0.24%)
Jun 10, 2021 46.04 46.23 45.93 46.18 13,071,681 +0.10(+0.22%)
Jun 09, 2021 46.12 46.31 46.00 46.08 12,669,094 +0.00(+0.00%)
Jun 08, 2021 46.21 46.29 45.95 46.08 11,244,458 -0.22(-0.48%)
Jun 07, 2021 46.34 46.35 46.06 46.30 11,943,939 -0.50(-1.07%)
Jun 04, 2021 46.71 46.82 46.66 46.80 9,954,978 +0.48(+1.04%)
Jun 03, 2021 46.54 46.59 46.28 46.32 20,709,792 -0.94(-1.99%)
Jun 02, 2021 47.36 47.36 47.12 47.26 13,853,391 -0.19(-0.40%)
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.