Indicators

China Largecap Ishares ETF (NY: FXI )

31.47 -1.95 (-5.83%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.