Skip to main content

China Largecap Ishares ETF (NY: FXI )

27.13 +0.94 (+3.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 46.16 46.29 45.66 45.85 21,803,556 -1.09(-2.32%)
Jan 28, 2021 46.36 47.00 46.28 46.94 18,520,692 +0.09(+0.20%)
Jan 27, 2021 47.22 47.43 46.82 46.85 23,039,884 -1.78(-3.67%)
Jan 26, 2021 48.55 48.66 48.36 48.63 14,253,447 -0.51(-1.04%)
Jan 25, 2021 49.25 49.37 48.69 49.14 20,362,438 +1.11(+2.30%)
Jan 22, 2021 47.69 48.23 47.67 48.04 15,423,527 -0.24(-0.50%)
Jan 21, 2021 48.32 48.37 48.08 48.28 12,372,719 -0.28(-0.57%)
Jan 20, 2021 48.30 48.60 48.12 48.56 20,162,134 +1.45(+3.08%)
Jan 19, 2021 47.12 47.22 46.93 47.11 26,800,326 +1.94(+4.30%)
Jan 15, 2021 45.36 45.44 45.09 45.17 12,914,961 -0.03(-0.06%)
Jan 14, 2021 45.68 45.72 45.18 45.19 13,157,497 +0.20(+0.45%)
Jan 13, 2021 44.76 45.21 44.70 44.99 13,397,882 +0.13(+0.29%)
Jan 12, 2021 44.81 44.99 44.73 44.86 15,459,325 +0.58(+1.30%)
Jan 11, 2021 44.44 44.56 44.28 44.28 10,330,511 -0.60(-1.35%)
Jan 08, 2021 44.29 44.94 44.08 44.89 27,271,400 +0.91(+2.07%)
Jan 07, 2021 43.79 44.01 43.52 43.98 19,984,536 +0.31(+0.70%)
Jan 06, 2021 44.11 44.26 43.41 43.67 23,590,598 -0.51(-1.16%)
Jan 05, 2021 43.44 44.19 43.41 44.18 32,441,776 +1.17(+2.72%)
Jan 04, 2021 43.41 43.55 42.89 43.01 20,046,734 -0.12(-0.28%)
Dec 31, 2020 43.13 43.13 43.13 14,861,914 +0.17(+0.39%)
Dec 30, 2020 43.10 43.16 42.93 42.97 14,861,914 +0.70(+1.65%)
Dec 29, 2020 42.14 42.43 42.08 42.27 17,936,282 +0.54(+1.29%)
Dec 28, 2020 41.71 41.80 41.53 41.73 11,556,085 +0.06(+0.16%)
Dec 24, 2020 41.97 42.02 41.47 41.66 13,777,846 -0.71(-1.67%)
Dec 23, 2020 42.48 42.48 42.32 42.37 8,403,383 +0.35(+0.84%)
Dec 22, 2020 42.18 42.18 41.96 42.02 11,319,240 -0.14(-0.33%)
Dec 21, 2020 42.03 42.35 41.94 42.16 17,650,302 -0.34(-0.81%)
Dec 18, 2020 42.49 42.55 42.33 42.50 13,165,774 -0.07(-0.17%)
Dec 17, 2020 42.73 42.73 42.49 42.58 11,300,103 +0.27(+0.64%)
Dec 16, 2020 42.41 42.50 42.27 42.31 11,649,268 +0.05(+0.11%)
Dec 15, 2020 42.27 42.29 42.06 42.26 11,618,242 +0.07(+0.15%)
Dec 14, 2020 42.43 42.44 42.17 42.19 12,099,411 -0.04(-0.10%)
Dec 11, 2020 42.39 42.41 42.20 42.24 14,827,663 -0.38(-0.90%)
Dec 10, 2020 42.16 42.74 42.15 42.62 14,162,585 +0.52(+1.24%)
Dec 09, 2020 42.54 42.55 41.96 42.10 17,672,992 -0.53(-1.25%)
Dec 08, 2020 42.54 42.66 42.42 42.63 11,028,380 -0.14(-0.32%)
Dec 07, 2020 42.65 42.82 42.60 42.77 11,016,108 -0.42(-0.97%)
Dec 04, 2020 43.21 43.31 43.07 43.19 10,632,880 +0.05(+0.13%)
Dec 03, 2020 43.10 43.30 43.02 43.13 10,687,768 -0.02(-0.04%)
Dec 02, 2020 43.12 43.27 43.00 43.15 10,243,345 -0.30(-0.69%)
Dec 01, 2020 43.57 43.66 43.35 43.45 15,745,466 +0.44(+1.02%)
Nov 30, 2020 43.61 43.62 42.99 43.01 18,273,020 -1.48(-3.33%)
Nov 27, 2020 44.18 44.58 44.18 44.50 13,291,401 +1.27(+2.94%)
Nov 25, 2020 43.13 43.29 43.01 43.23 9,298,539 -0.26(-0.59%)
Nov 24, 2020 43.32 43.50 43.10 43.48 14,233,863 +0.24(+0.55%)
Nov 23, 2020 43.64 43.64 42.87 43.24 11,141,337 -0.17(-0.40%)
Nov 20, 2020 43.19 43.50 43.15 43.42 18,463,666 +0.29(+0.68%)
Nov 19, 2020 42.99 43.19 42.92 43.12 11,015,264 -0.03(-0.06%)
Nov 18, 2020 43.41 43.42 43.15 43.15 8,623,109 -0.19(-0.44%)
Nov 17, 2020 43.21 43.50 43.10 43.34 11,884,183 -0.29(-0.67%)
Nov 16, 2020 43.60 43.79 43.42 43.64 9,890,555 +0.19(+0.44%)
Nov 13, 2020 43.35 43.54 43.17 43.44 16,161,130 +0.34(+0.79%)
Nov 12, 2020 43.40 43.66 42.95 43.11 19,707,200 -0.46(-1.05%)
Nov 11, 2020 42.91 43.67 42.91 43.56 21,763,762 +0.44(+1.02%)
Nov 10, 2020 43.50 43.65 43.02 43.12 23,423,564 -1.02(-2.30%)
Nov 09, 2020 45.17 45.25 44.07 44.14 28,238,896 +0.46(+1.05%)
Nov 06, 2020 43.48 43.89 43.37 43.68 18,286,438 +0.03(+0.06%)
Nov 05, 2020 43.89 43.92 43.31 43.66 28,186,960 +0.68(+1.58%)
Nov 04, 2020 42.30 43.05 42.15 42.98 41,184,368 +1.72(+4.17%)
Nov 03, 2020 41.21 41.49 41.05 41.26 22,021,250 +0.09(+0.22%)
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.