China Large-Cap Ishares ETF (NY: FXI )

52.35 USD -0.55 (-1.04%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 52.26 52.38 52.06 52.35 13,240,623 -0.55(-1.04%)
Jan 25, 2021 53.02 53.14 52.41 52.90 18,916,234 +1.19(+2.30%)
Jan 22, 2021 51.34 51.92 51.31 51.71 14,328,100 -0.26(-0.50%)
Jan 21, 2021 52.01 52.06 51.76 51.97 11,493,970 -0.30(-0.57%)
Jan 20, 2021 51.99 52.32 51.80 52.27 18,730,155 +1.56(+3.08%)
Jan 19, 2021 50.72 50.83 50.52 50.71 24,896,884 +2.09(+4.30%)
Jan 15, 2021 48.83 48.91 48.54 48.62 11,997,700 -0.03(-0.06%)
Jan 14, 2021 49.17 49.22 48.63 48.65 12,223,011 +0.22(+0.45%)
Jan 13, 2021 48.18 48.67 48.12 48.43 12,446,323 +0.14(+0.29%)
Jan 12, 2021 48.24 48.43 48.15 48.29 14,361,356 +0.62(+1.30%)
Jan 11, 2021 47.84 47.97 47.67 47.67 9,596,806 -0.65(-1.35%)
Jan 08, 2021 47.68 48.38 47.45 48.32 25,334,500 +0.98(+2.07%)
Jan 07, 2021 47.14 47.37 46.85 47.34 18,565,173 +0.33(+0.70%)
Jan 06, 2021 47.48 47.64 46.73 47.01 21,915,119 -0.55(-1.16%)
Jan 05, 2021 46.76 47.57 46.73 47.56 30,137,659 +1.26(+2.72%)
Jan 04, 2021 46.73 46.88 46.17 46.30 18,622,952 -0.13(-0.28%)
Dec 31, 2020 46.43 46.43 46.43 13,806,375 +0.18(+0.39%)
Dec 30, 2020 46.39 46.46 46.21 46.25 13,806,375 +0.75(+1.65%)
Dec 29, 2020 45.36 45.67 45.30 45.50 16,662,391 +0.58(+1.29%)
Dec 28, 2020 44.90 45.00 44.71 44.92 10,735,336 +0.07(+0.16%)
Dec 24, 2020 45.18 45.24 44.65 44.85 12,799,301 -0.76(-1.67%)
Dec 23, 2020 45.73 45.73 45.55 45.61 7,806,549 +0.38(+0.84%)
Dec 22, 2020 45.41 45.41 45.17 45.23 10,515,312 -0.15(-0.33%)
Dec 21, 2020 45.24 45.59 45.15 45.38 16,396,723 -0.37(-0.81%)
Dec 18, 2020 45.74 45.80 45.57 45.75 12,230,700 -0.08(-0.17%)
Dec 17, 2020 46.00 46.00 45.74 45.83 10,497,535 +0.29(+0.64%)
Dec 16, 2020 45.65 45.75 45.50 45.54 10,821,901 +0.05(+0.11%)
Dec 15, 2020 45.50 45.52 45.28 45.49 10,793,078 +0.07(+0.15%)
Dec 14, 2020 45.67 45.68 45.39 45.42 11,240,073 -0.73(-1.58%)
Dec 11, 2020 46.32 46.34 46.12 46.15 13,570,400 -0.42(-0.90%)
Dec 10, 2020 46.07 46.70 46.05 46.57 12,961,715 +0.57(+1.24%)
Dec 09, 2020 46.48 46.49 45.85 46.00 16,174,468 -0.58(-1.25%)
Dec 08, 2020 46.48 46.61 46.35 46.58 10,093,265 -0.15(-0.32%)
Dec 07, 2020 46.60 46.79 46.55 46.73 10,082,033 -0.46(-0.97%)
Dec 04, 2020 47.22 47.32 47.06 47.19 9,731,300 +0.06(+0.13%)
Dec 03, 2020 47.09 47.31 47.01 47.13 9,781,534 -0.02(-0.04%)
Dec 02, 2020 47.11 47.28 46.98 47.15 9,374,794 -0.33(-0.70%)
Dec 01, 2020 47.61 47.70 47.37 47.48 14,410,381 +0.48(+1.02%)
Nov 30, 2020 47.65 47.66 46.97 47.00 16,723,620 -1.62(-3.33%)
Nov 27, 2020 48.27 48.71 48.27 48.62 12,164,400 +1.39(+2.94%)
Nov 25, 2020 47.13 47.30 47.00 47.23 8,510,100 -0.28(-0.59%)
Nov 24, 2020 47.33 47.53 47.09 47.51 13,026,949 +0.26(+0.55%)
Nov 23, 2020 47.68 47.68 46.84 47.25 10,196,644 -0.19(-0.40%)
Nov 20, 2020 47.19 47.53 47.15 47.44 16,898,100 +0.32(+0.68%)
Nov 19, 2020 46.97 47.19 46.90 47.12 10,081,261 -0.03(-0.06%)
Nov 18, 2020 47.43 47.44 47.15 47.15 7,891,941 -0.21(-0.44%)
Nov 17, 2020 47.21 47.53 47.09 47.36 10,876,503 -0.32(-0.67%)
Nov 16, 2020 47.64 47.85 47.44 47.68 9,051,918 +0.21(+0.44%)
Nov 13, 2020 47.37 47.57 47.17 47.47 14,790,800 +0.37(+0.79%)
Nov 12, 2020 47.42 47.70 46.93 47.10 18,036,192 -0.50(-1.05%)
Nov 11, 2020 46.89 47.72 46.88 47.60 19,918,377 +0.48(+1.02%)
Nov 10, 2020 47.53 47.69 47.01 47.12 21,437,439 -1.11(-2.30%)
Nov 09, 2020 49.36 49.44 48.15 48.23 25,844,473 +0.50(+1.05%)
Nov 06, 2020 47.51 47.96 47.38 47.73 16,735,900 +0.03(+0.06%)
Nov 05, 2020 47.96 47.99 47.32 47.70 25,796,941 +0.74(+1.58%)
Nov 04, 2020 46.22 47.04 46.05 46.96 37,692,275 +1.88(+4.17%)
Nov 03, 2020 45.03 45.33 44.85 45.08 20,154,030 +0.10(+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.