China Large-Cap Ishares ETF (NY: FXI )

28.16 +1.31 (+4.88%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 36.76 37.80 37.78 45,516,864 +1.73(+4.81%)
Jan 28, 2022 35.90 36.03 35.46 36.05 32,349,598 -0.11(-0.30%)
Jan 27, 2022 36.59 36.61 36.12 36.15 38,105,816 -0.66(-1.79%)
Jan 26, 2022 37.70 37.72 36.75 36.81 39,222,736 -0.72(-1.91%)
Jan 25, 2022 37.34 37.76 37.22 37.53 37,990,156 +0.04(+0.11%)
Jan 24, 2022 37.65 37.66 36.74 37.49 50,051,780 -0.61(-1.59%)
Jan 21, 2022 38.85 38.89 38.04 38.10 39,783,272 -0.77(-1.97%)
Jan 20, 2022 39.21 39.61 38.75 38.86 52,795,168 +1.16(+3.09%)
Jan 19, 2022 37.72 37.92 37.56 37.70 31,853,322 +0.16(+0.42%)
Jan 18, 2022 37.18 37.70 37.07 37.54 42,310,788 -0.42(-1.10%)
Jan 14, 2022 37.96 0 +0.38(+1.01%)
Jan 13, 2022 38.19 38.22 37.54 37.58 36,513,312 -0.92(-2.38%)
Jan 12, 2022 38.38 38.65 38.13 38.49 45,000,908 +0.84(+2.22%)
Jan 11, 2022 36.77 37.68 36.60 37.66 44,853,016 +1.16(+3.19%)
Jan 10, 2022 36.59 36.77 36.21 36.49 35,315,616 +0.02(+0.05%)
Jan 07, 2022 36.26 36.66 36.16 36.47 37,879,508 +0.77(+2.15%)
Jan 06, 2022 35.44 35.92 35.27 35.71 40,519,008 +0.62(+1.76%)
Jan 05, 2022 35.30 35.84 35.07 35.09 40,048,764 -0.65(-1.81%)
Jan 04, 2022 36.13 36.13 35.60 35.74 35,302,812 -0.66(-1.81%)
Jan 03, 2022 36.30 36.44 35.88 36.39 24,586,818 -0.03(-0.08%)
Dec 31, 2021 36.57 36.92 36.40 36.42 23,197,096 -0.41(-1.11%)
Dec 30, 2021 35.65 37.02 35.64 36.83 48,276,092 +1.29(+3.64%)
Dec 29, 2021 35.71 35.76 35.27 35.54 23,352,222 -0.42(-1.16%)
Dec 28, 2021 36.22 36.22 35.91 35.96 21,952,534 -0.40(-1.11%)
Dec 27, 2021 36.28 36.71 36.28 36.36 22,836,548 -0.11(-0.31%)
Dec 23, 2021 36.16 36.52 36.02 36.47 15,025,262 +0.09(+0.25%)
Dec 22, 2021 36.10 36.41 35.94 36.38 20,084,270 -0.08(-0.22%)
Dec 21, 2021 35.75 36.50 35.75 36.46 30,121,456 +1.05(+2.95%)
Dec 20, 2021 35.61 35.65 35.22 35.42 35,167,728 -0.77(-2.12%)
Dec 17, 2021 36.08 36.41 35.88 36.18 33,311,624 -0.44(-1.20%)
Dec 16, 2021 37.00 37.27 36.56 36.62 37,455,580 +0.19(+0.52%)
Dec 15, 2021 36.74 36.74 35.96 36.43 60,525,832 -1.09(-2.89%)
Dec 14, 2021 37.07 37.56 37.04 37.52 30,394,772 -0.09(-0.24%)
Dec 13, 2021 38.03 38.03 37.43 37.61 30,206,524 -0.65(-1.71%)
Dec 10, 2021 38.23 38.42 38.09 38.26 20,907,566 -0.01(-0.03%)
Dec 09, 2021 38.19 38.57 38.13 38.27 25,479,100 +0.01(+0.03%)
Dec 08, 2021 38.02 38.44 37.88 38.26 31,463,996 +0.17(+0.44%)
Dec 07, 2021 38.20 38.29 37.99 38.09 34,091,712 +0.50(+1.34%)
Dec 06, 2021 36.76 37.61 36.62 37.59 41,395,708 +0.70(+1.89%)
Dec 03, 2021 37.70 37.74 36.55 36.89 51,214,532 -0.88(-2.32%)
Dec 02, 2021 37.99 38.28 37.46 37.77 49,843,124 +0.26(+0.68%)
Dec 01, 2021 38.02 38.37 37.51 37.51 36,926,080 -0.09(-0.24%)
Nov 30, 2021 37.70 37.95 37.67 37.60 39,817,440 -0.21(-0.55%)
Nov 29, 2021 38.24 38.25 37.70 37.81 25,808,310 -0.36(-0.95%)
Nov 26, 2021 38.34 38.42 37.91 38.17 34,467,992 -1.10(-2.81%)
Nov 24, 2021 39.00 39.32 38.84 39.28 19,885,898 +0.11(+0.28%)
Nov 23, 2021 39.34 39.56 39.04 39.17 22,652,546 -0.21(-0.52%)
Nov 22, 2021 39.74 39.83 39.18 39.37 24,323,548 -0.51(-1.28%)
Nov 19, 2021 39.88 40.22 39.82 39.89 18,966,764 +0.24(+0.60%)
Nov 18, 2021 39.89 39.73 39.63 39.65 36,554,100 -0.88(-2.16%)
Nov 17, 2021 41.13 41.13 40.45 40.53 23,597,588 -0.46(-1.13%)
Nov 16, 2021 41.04 41.16 40.74 40.99 28,306,932 +0.51(+1.26%)
Nov 15, 2021 40.82 40.83 40.48 40.48 25,067,256 -0.31(-0.75%)
Nov 12, 2021 40.49 40.83 40.41 40.78 27,022,590 +0.02(+0.05%)
Nov 11, 2021 40.20 40.77 40.11 40.76 57,590,076 +1.28(+3.24%)
Nov 10, 2021 39.22 39.48 30,320,674 +0.63(+1.62%)
Nov 09, 2021 38.97 39.23 38.74 38.85 30,216,528 -0.32(-0.80%)
Nov 08, 2021 39.07 39.21 38.92 39.17 26,974,082 +0.43(+1.12%)
Nov 05, 2021 39.32 39.35 38.66 38.73 27,431,462 -0.69(-1.75%)
Nov 04, 2021 39.90 39.92 39.36 39.42 21,829,674 -0.24(-0.60%)
Nov 03, 2021 39.46 39.70 39.27 39.66 24,534,546 +0.33(+0.85%)
Nov 02, 2021 39.65 39.65 39.28 39.32 33,838,532 -1.10(-2.73%)
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.