China Large-Cap Ishares ETF (NY: FXI )

44.59 USD +0.38 (+0.87%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 43.90 44.32 43.75 44.21 19,724,304 +0.66(+1.52%)
May 13, 2021 44.15 44.29 43.41 43.55 24,902,778 -0.63(-1.43%)
May 12, 2021 44.63 44.70 44.10 44.18 17,067,259 -0.55(-1.23%)
May 11, 2021 43.98 44.82 43.92 44.73 17,526,701 -0.01(-0.02%)
May 10, 2021 45.40 45.43 44.70 44.74 28,302,146 -1.31(-2.84%)
May 07, 2021 45.98 46.27 45.94 46.05 18,725,463 +0.12(+0.26%)
May 06, 2021 45.78 45.98 45.63 45.93 13,464,466 +0.13(+0.28%)
May 05, 2021 45.86 46.00 45.70 45.80 10,550,349 +0.23(+0.50%)
May 04, 2021 45.89 46.01 45.35 45.57 20,673,014 -0.46(-1.00%)
May 03, 2021 46.06 46.32 45.92 46.03 10,627,439 -0.25(-0.54%)
Apr 30, 2021 46.38 46.50 46.13 46.28 27,070,200 -0.96(-2.03%)
Apr 29, 2021 47.46 47.47 46.85 47.24 19,171,216 -0.04(-0.08%)
Apr 28, 2021 47.19 47.54 47.09 47.28 11,326,034 +0.22(+0.47%)
Apr 27, 2021 46.90 47.14 46.90 47.06 14,398,245 +0.19(+0.41%)
Apr 26, 2021 46.71 46.90 46.61 46.87 19,238,415 -0.72(-1.51%)
Apr 23, 2021 47.42 47.70 47.35 47.59 14,122,400 +0.62(+1.32%)
Apr 22, 2021 46.83 47.12 46.71 46.97 23,509,054 +0.14(+0.30%)
Apr 21, 2021 46.36 46.84 46.19 46.83 16,469,790 +0.06(+0.13%)
Apr 20, 2021 46.98 47.17 46.61 46.77 11,086,409 -0.13(-0.28%)
Apr 19, 2021 46.85 46.97 46.67 46.90 13,208,016 -0.01(-0.02%)
Apr 16, 2021 47.07 47.07 46.81 46.91 16,294,500 +0.26(+0.56%)
Apr 15, 2021 46.64 46.86 46.56 46.65 16,235,327 +0.06(+0.13%)
Apr 14, 2021 46.93 47.02 46.53 46.59 17,805,075 +0.15(+0.32%)
Apr 13, 2021 46.28 46.61 46.21 46.44 19,127,544 -0.03(-0.06%)
Apr 12, 2021 46.36 46.56 46.16 46.47 16,843,034 -0.06(-0.13%)
Apr 09, 2021 46.51 46.56 46.35 46.53 24,017,100 -0.58(-1.23%)
Apr 08, 2021 47.28 47.39 47.10 47.11 20,173,214 +0.61(+1.31%)
Apr 07, 2021 46.39 46.57 46.17 46.50 27,397,081 -1.08(-2.27%)
Apr 06, 2021 47.43 47.97 47.21 47.58 20,382,968 +0.09(+0.19%)
Apr 05, 2021 47.82 47.82 47.38 47.49 10,609,727 +0.04(+0.08%)
Apr 01, 2021 47.70 47.79 47.33 47.45 19,981,500 +0.79(+1.69%)
Mar 31, 2021 46.25 46.81 46.25 46.66 18,456,605 +0.05(+0.11%)
Mar 30, 2021 46.33 46.70 46.14 46.61 15,553,061 +0.19(+0.41%)
Mar 29, 2021 46.21 46.55 46.15 46.42 20,908,708 -0.25(-0.54%)
Mar 26, 2021 45.88 46.74 45.69 46.67 39,379,200 +1.33(+2.93%)
Mar 25, 2021 45.13 45.55 45.09 45.34 20,548,850 +0.23(+0.51%)
Mar 24, 2021 46.02 46.03 45.09 45.11 37,134,037 -1.73(-3.69%)
Mar 23, 2021 47.01 47.23 46.80 46.84 18,515,822 -1.08(-2.25%)
Mar 22, 2021 47.92 48.09 47.69 47.92 14,111,578 -0.07(-0.15%)
Mar 19, 2021 47.48 48.02 47.44 47.99 14,442,800 +0.01(+0.02%)
Mar 18, 2021 48.29 48.47 47.98 47.98 19,674,406 -0.43(-0.89%)
Mar 17, 2021 47.92 48.63 47.78 48.41 18,423,947 -0.03(-0.06%)
Mar 16, 2021 48.26 48.65 48.20 48.44 19,446,207 +0.43(+0.90%)
Mar 15, 2021 47.67 48.08 47.52 48.01 11,333,340 -0.09(-0.19%)
Mar 12, 2021 47.96 48.17 47.66 48.10 26,286,300 -1.39(-2.81%)
Mar 11, 2021 49.12 49.52 48.77 49.49 28,000,098 +1.72(+3.60%)
Mar 10, 2021 48.38 48.47 47.63 47.77 15,498,709 -0.38(-0.79%)
Mar 09, 2021 47.78 48.51 47.69 48.15 22,514,328 +1.02(+2.16%)
Mar 08, 2021 47.64 47.74 47.10 47.13 23,988,412 -1.72(-3.52%)
Mar 05, 2021 49.05 49.19 47.95 48.85 21,489,100 +0.50(+1.03%)
Mar 04, 2021 49.14 49.29 48.15 48.35 27,253,268 -1.43(-2.87%)
Mar 03, 2021 50.37 50.50 49.69 49.78 18,769,441 +0.38(+0.77%)
Mar 02, 2021 49.80 49.86 49.37 49.40 14,809,959 -0.97(-1.93%)
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.