Mexico - Delayed Quote MXN

iShares China Large-Cap ETF (FXI.MX)

444.00 +10.79 (+2.49%)
At close: April 26 at 12:59 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 440.00 444.00 440.00 444.00 444.00 7,815
Apr 25, 2024 432.00 434.90 432.00 433.21 433.21 3,924
Apr 24, 2024 428.70 429.05 428.70 429.05 429.05 203
Apr 23, 2024 421.51 421.51 421.51 421.51 421.51 78
Apr 22, 2024 416.00 416.00 405.91 405.91 405.91 171
Apr 19, 2024 415.98 415.98 411.34 411.35 411.35 60
Apr 18, 2024 408.00 411.34 408.00 411.34 411.34 10,061
Apr 17, 2024 401.15 401.15 401.15 401.15 401.15 169
Apr 16, 2024 404.15 404.15 404.15 404.15 404.15 419
Apr 15, 2024 397.67 397.67 397.67 397.67 397.67 57
Apr 12, 2024 392.01 397.66 392.01 397.66 397.66 883
Apr 11, 2024 406.30 406.50 405.00 406.46 406.46 510
Apr 10, 2024 403.99 403.99 401.20 401.20 401.20 5,000
Apr 9, 2024 408.99 408.99 402.20 402.20 402.20 277
Apr 8, 2024 408.99 408.99 390.41 390.41 390.41 52
Apr 5, 2024 404.80 404.80 404.80 404.80 404.80 -
Apr 4, 2024 404.80 404.80 404.80 404.80 404.80 10
Apr 3, 2024 404.00 404.80 404.00 404.80 404.80 747
Apr 2, 2024 408.90 408.90 406.50 407.05 407.05 912
Apr 1, 2024 405.52 405.52 405.52 405.52 405.52 265
Mar 27, 2024 395.00 395.00 392.90 394.00 394.00 341
Mar 26, 2024 405.00 405.00 405.00 405.00 405.00 875
Mar 25, 2024 395.00 395.00 395.00 395.00 395.00 29
Mar 22, 2024 399.86 399.99 390.00 397.49 397.49 2,123
Mar 21, 2024 401.01 403.17 401.01 403.17 403.17 196
Mar 20, 2024 401.00 401.00 401.00 401.00 401.00 71
Mar 19, 2024 402.67 402.67 402.28 402.28 402.28 857
Mar 15, 2024 401.77 401.77 401.77 401.77 401.77 6
Mar 14, 2024 412.49 412.49 412.49 412.49 412.49 13
Mar 13, 2024 415.00 415.50 415.00 415.50 415.50 826
Mar 12, 2024 411.34 412.30 411.34 411.42 411.42 665
Mar 11, 2024 404.75 404.75 396.81 396.81 396.81 1,227
Mar 8, 2024 386.91 386.91 386.91 386.91 386.91 -
Mar 7, 2024 392.75 392.88 386.91 386.91 386.91 1,319
Mar 6, 2024 397.00 398.94 397.00 398.94 398.94 98
Mar 5, 2024 397.22 397.22 391.48 392.19 392.19 632
Mar 4, 2024 404.99 404.99 395.00 395.00 395.00 595
Mar 1, 2024 408.20 408.56 408.20 408.56 408.56 563
Feb 29, 2024 399.94 403.00 399.60 399.60 399.60 170
Feb 28, 2024 405.01 405.01 401.00 402.97 402.97 1,601
Feb 27, 2024 413.50 416.00 413.50 416.00 416.00 409
Feb 26, 2024 412.45 412.45 409.50 409.50 409.50 476
Feb 23, 2024 413.40 413.40 413.40 413.40 413.40 166
Feb 22, 2024 410.00 410.00 405.00 405.00 405.00 52,190
Feb 21, 2024 402.00 409.19 400.69 401.00 401.00 3,549
Feb 20, 2024 404.00 404.00 390.60 390.60 390.60 968
Feb 19, 2024 404.00 404.00 404.00 404.00 404.00 57
Feb 16, 2024 400.00 400.00 394.47 394.47 394.47 5,166
Feb 15, 2024 387.00 395.99 387.00 395.99 395.99 388
Feb 14, 2024 384.00 387.00 384.00 387.00 387.00 1,194
Feb 13, 2024 380.20 380.20 380.20 380.20 380.20 33,000
Feb 12, 2024 391.00 395.00 389.00 389.00 389.00 540
Feb 9, 2024 383.99 383.99 376.32 382.98 382.98 2,634
Feb 8, 2024 380.28 380.28 379.00 379.00 379.00 313
Feb 7, 2024 390.00 393.57 385.00 385.60 385.60 3,949
Feb 6, 2024 385.30 395.00 385.00 395.00 395.00 4,981
Feb 2, 2024 368.05 368.05 368.05 368.05 368.05 200
Feb 1, 2024 373.20 374.23 373.20 374.23 374.23 571
Jan 31, 2024 375.00 380.00 375.00 375.00 375.00 214
Jan 30, 2024 384.13 384.13 375.20 375.20 375.20 7,923
Jan 29, 2024 385.00 390.00 381.50 381.50 381.50 1,609
Jan 26, 2024 387.01 390.00 387.01 389.00 389.00 2,073
Jan 25, 2024 391.00 392.00 391.00 391.01 391.01 542
Jan 24, 2024 388.90 395.00 388.90 395.00 395.00 959
Jan 23, 2024 382.00 388.59 377.44 382.50 382.50 3,265
Jan 22, 2024 357.50 364.65 357.50 363.90 363.90 1,669
Jan 19, 2024 364.93 370.08 364.93 370.00 370.00 4,015
Jan 18, 2024 372.00 372.00 372.00 372.00 372.00 1,872
Jan 17, 2024 370.00 370.90 368.00 370.90 370.90 362
Jan 16, 2024 378.89 381.00 378.89 379.96 379.96 8,358
Jan 15, 2024 383.40 383.40 383.40 383.40 383.40 -
Jan 12, 2024 383.40 383.40 383.40 383.40 383.40 9
Jan 11, 2024 385.40 385.40 385.30 385.35 385.35 3,000
Jan 10, 2024 375.12 383.00 375.12 383.00 383.00 3,504
Jan 9, 2024 382.00 382.00 381.88 381.88 381.88 570
Jan 8, 2024 386.86 393.69 386.86 388.00 388.00 111
Jan 5, 2024 396.71 396.71 394.00 395.01 395.01 92
Jan 4, 2024 396.71 399.08 396.71 399.08 399.08 1,122
Jan 3, 2024 402.97 412.79 401.41 412.79 412.79 15,207
Jan 2, 2024 405.89 405.89 396.78 396.78 396.78 1,185
Dec 29, 2023 407.25 407.25 407.25 407.25 407.25 26
Dec 28, 2023 390.00 401.00 390.00 393.71 393.71 238
Dec 27, 2023 393.00 393.00 392.00 392.00 392.00 53
Dec 26, 2023 402.65 402.65 402.65 402.65 402.65 -
Dec 22, 2023 402.65 402.65 402.65 402.65 402.65 -
Dec 21, 2023 400.00 402.65 397.00 402.65 402.65 931
Dec 20, 2023 396.81 399.49 390.01 393.90 393.90 10,399
Dec 19, 2023 414.00 414.00 414.00 414.00 414.00 5
Dec 18, 2023 415.30 415.30 409.03 410.00 410.00 350
Dec 15, 2023 415.30 415.30 415.30 415.30 415.30 14
Dec 14, 2023 415.30 415.30 415.30 415.30 415.30 13
Dec 13, 2023 408.08 409.90 408.08 409.90 409.90 9,249
Dec 11, 2023 412.02 414.31 412.02 414.31 414.31 366
Dec 8, 2023 412.02 412.02 412.02 412.02 412.02 2,068
Dec 7, 2023 417.72 420.99 417.72 420.99 420.99 1,142
Dec 6, 2023 417.72 417.72 417.72 417.72 417.72 -
Dec 5, 2023 416.46 420.00 416.46 417.72 417.72 5,846
Dec 4, 2023 427.07 435.19 422.00 426.46 426.46 240
Dec 1, 2023 425.90 429.00 425.90 429.00 429.00 5,064
Nov 30, 2023 437.30 437.30 437.30 437.30 437.30 2,750
Nov 29, 2023 431.20 431.20 428.00 428.00 428.00 47
Nov 28, 2023 441.25 441.25 438.50 440.34 440.34 592
Nov 27, 2023 450.00 450.00 450.00 450.00 450.00 -
Nov 24, 2023 450.00 450.00 450.00 450.00 450.00 -
Nov 23, 2023 450.00 450.00 450.00 450.00 450.00 -
Nov 22, 2023 450.00 450.00 450.00 450.00 450.00 526
Nov 21, 2023 451.36 451.36 451.35 451.35 451.35 336
Nov 17, 2023 449.00 449.00 449.00 449.00 449.00 1,961
Nov 16, 2023 452.52 452.52 448.60 448.60 448.60 10,800
Nov 15, 2023 468.17 468.17 468.17 468.17 468.17 55
Nov 14, 2023 460.20 460.20 460.20 460.20 460.20 13
Nov 13, 2023 458.39 458.39 458.39 458.39 458.39 387
Nov 10, 2023 466.19 466.19 453.00 453.00 453.00 506
Nov 9, 2023 455.70 455.70 455.70 455.70 455.70 401
Nov 8, 2023 459.07 459.07 457.47 457.47 457.47 1,110
Nov 7, 2023 465.00 465.00 465.00 465.00 465.00 -
Nov 6, 2023 456.89 465.00 456.89 465.00 465.00 4,391
Nov 3, 2023 453.00 455.00 453.00 455.00 455.00 4,360
Nov 1, 2023 453.10 454.14 453.10 453.90 453.90 12,728
Oct 31, 2023 459.03 459.03 459.03 459.03 459.03 46
Oct 30, 2023 466.23 466.23 466.23 466.23 466.23 800
Oct 27, 2023 468.48 468.48 468.48 468.48 468.48 -
Oct 26, 2023 468.48 468.48 468.48 468.48 468.48 -
Oct 25, 2023 468.48 468.48 468.48 468.48 468.48 141
Oct 24, 2023 470.76 476.95 470.76 476.95 476.95 445
Oct 23, 2023 459.00 459.00 459.00 459.00 459.00 -
Oct 20, 2023 462.11 462.11 459.00 459.00 459.00 86
Oct 19, 2023 468.78 468.78 468.78 468.78 468.78 51
Oct 18, 2023 475.00 475.50 471.96 474.53 474.53 496
Oct 17, 2023 475.00 475.00 474.45 474.45 474.45 254
Oct 16, 2023 478.00 478.90 478.00 478.90 478.90 615
Oct 13, 2023 471.92 471.92 471.92 471.92 471.92 -
Oct 12, 2023 471.92 471.92 471.92 471.92 471.92 105
Oct 11, 2023 482.30 482.30 482.30 482.30 482.30 53
Oct 10, 2023 471.21 486.37 471.21 486.37 486.37 24
Oct 9, 2023 479.21 479.21 479.21 479.21 479.21 66
Oct 6, 2023 472.90 478.00 472.90 477.85 477.85 2,480
Oct 5, 2023 468.00 468.00 468.00 468.00 468.00 40
Oct 4, 2023 460.00 460.42 460.00 460.42 460.42 535
Oct 3, 2023 461.00 462.15 461.00 462.15 462.15 187
Oct 2, 2023 460.90 460.90 460.90 460.90 460.90 -
Sep 29, 2023 460.90 460.90 460.90 460.90 460.90 -
Sep 28, 2023 460.90 460.90 460.90 460.90 460.90 4,391
Sep 27, 2023 465.70 467.20 465.00 467.20 467.20 7,469
Sep 26, 2023 459.41 459.41 459.41 459.41 459.41 137
Sep 25, 2023 465.00 465.00 465.00 465.00 465.00 -
Sep 22, 2023 465.92 465.92 465.00 465.00 465.00 122
Sep 21, 2023 450.91 462.49 450.91 451.00 451.00 126
Sep 20, 2023 453.01 453.01 453.01 453.01 453.01 -
Sep 19, 2023 460.85 460.85 453.01 453.01 453.01 846
Sep 18, 2023 463.00 463.00 463.00 463.00 463.00 312
Sep 15, 2023 464.00 464.00 464.00 464.00 464.00 10
Sep 14, 2023 463.33 463.33 463.33 463.33 463.33 -
Sep 13, 2023 464.52 464.52 463.33 463.33 463.33 241
Sep 12, 2023 471.43 471.43 470.01 471.30 471.30 2,952
Sep 11, 2023 471.51 471.51 471.51 471.51 471.51 44
Sep 8, 2023 468.00 477.79 468.00 477.79 477.79 8,598
Sep 7, 2023 475.00 475.00 475.00 475.00 475.00 45,880
Sep 6, 2023 487.00 487.00 475.01 486.82 486.82 71
Sep 5, 2023 481.11 481.11 481.11 481.11 481.11 257
Sep 4, 2023 469.91 469.91 469.91 469.91 469.91 -
Sep 1, 2023 475.49 479.97 469.91 469.91 469.91 3,485
Aug 31, 2023 463.50 463.50 463.50 463.50 463.50 -
Aug 30, 2023 465.20 465.20 463.50 463.50 463.50 2,573
Aug 29, 2023 467.50 472.00 467.50 470.40 470.40 201
Aug 28, 2023 460.00 460.00 460.00 460.00 460.00 5,801
Aug 25, 2023 447.74 447.74 447.74 447.74 447.74 39
Aug 24, 2023 452.27 452.27 450.70 450.70 450.70 555
Aug 23, 2023 437.51 448.64 437.51 447.30 447.30 1,290
Aug 22, 2023 443.00 443.44 441.00 443.44 443.44 862
Aug 21, 2023 448.99 448.99 448.99 448.99 448.99 -
Aug 18, 2023 449.90 449.90 446.60 448.99 448.99 288
Aug 17, 2023 456.00 462.00 454.84 460.70 460.70 2,294
Aug 16, 2023 458.00 458.00 456.78 456.78 456.78 17,293
Aug 15, 2023 465.30 465.35 465.30 465.35 465.35 70
Aug 14, 2023 471.47 482.54 469.00 472.02 472.02 2,294
Aug 11, 2023 475.05 477.77 460.05 473.21 473.21 359
Aug 10, 2023 479.80 490.87 479.80 489.08 489.08 2,176
Aug 9, 2023 487.76 488.03 487.76 488.03 488.03 7,506
Aug 8, 2023 484.92 486.61 484.92 486.41 486.41 454
Aug 7, 2023 495.67 495.67 493.50 493.53 493.53 613
Aug 4, 2023 510.36 510.36 510.36 510.36 510.36 -
Aug 3, 2023 506.66 511.01 506.66 510.36 510.36 3,373
Aug 2, 2023 491.01 493.00 489.00 493.00 493.00 5,092
Aug 1, 2023 511.01 511.01 499.80 501.00 501.00 1,669
Jul 31, 2023 504.14 511.01 504.14 511.01 511.01 563
Jul 28, 2023 493.33 500.91 493.33 500.72 500.72 35,178
Jul 27, 2023 481.00 481.00 468.05 479.06 479.06 754
Jul 26, 2023 487.50 489.29 475.82 486.43 486.43 7,108
Jul 25, 2023 481.81 485.50 481.81 483.89 483.89 2,020
Jul 24, 2023 467.00 474.98 467.00 474.98 474.98 104
Jul 21, 2023 467.00 467.00 467.00 467.00 467.00 24
Jul 20, 2023 464.45 466.80 464.45 466.80 466.80 617
Jul 19, 2023 466.00 466.00 466.00 466.00 466.00 40
Jul 18, 2023 466.00 466.00 466.00 466.00 466.00 53
Jul 17, 2023 474.09 474.09 472.03 472.03 472.03 209
Jul 14, 2023 474.00 474.00 474.00 474.00 474.00 296
Jul 13, 2023 479.97 479.97 479.97 479.97 479.97 46
Jul 12, 2023 470.00 475.93 470.00 475.36 475.36 531
Jul 11, 2023 468.00 468.00 468.00 468.00 468.00 -
Jul 10, 2023 468.00 468.00 468.00 468.00 468.00 -
Jul 7, 2023 477.29 477.29 466.00 468.00 468.00 3,782
Jul 6, 2023 455.00 458.70 453.05 458.70 458.70 4,724
Jul 5, 2023 466.00 467.00 460.01 460.01 460.01 4,391
Jul 4, 2023 477.28 477.28 477.28 477.28 477.28 -
Jul 3, 2023 477.28 477.28 477.28 477.28 477.28 4,062
Jun 30, 2023 465.01 470.00 465.01 466.70 466.70 21,568
Jun 29, 2023 460.50 460.50 460.50 460.50 460.50 407
Jun 28, 2023 472.50 472.50 466.00 466.70 466.70 506
Jun 27, 2023 468.00 472.50 468.00 472.50 472.50 439
Jun 26, 2023 464.02 464.02 463.31 463.31 463.31 323
Jun 23, 2023 461.00 464.60 460.50 460.50 460.50 841
Jun 22, 2023 459.85 459.85 459.85 459.85 459.85 21
Jun 21, 2023 472.50 472.50 472.40 472.40 472.40 508
Jun 20, 2023 474.40 487.95 474.40 480.00 480.00 5,621
Jun 19, 2023 501.98 501.98 501.98 501.98 501.98 -
Jun 16, 2023 501.98 501.98 501.98 501.98 501.98 42,622
Jun 15, 2023 492.38 496.83 492.38 496.11 496.11 328
Jun 14, 2023 488.00 488.00 488.00 488.00 488.00 9
Jun 13, 2023 483.33 483.33 483.33 483.33 483.33 82
Jun 12, 2023 482.00 482.00 480.00 480.00 480.00 163
Jun 9, 2023 479.57 479.57 479.57 479.57 479.57 224
Jun 8, 2023 475.00 475.00 475.00 475.00 475.00 7
Jun 7, 2023 477.30 477.30 476.90 476.95 476.95 3,221
Jun 6, 2023 488.41 492.37 488.41 492.37 492.37 337
Jun 5, 2023 478.00 478.00 478.00 478.00 478.00 126
Jun 2, 2023 479.64 479.64 479.64 479.64 479.64 75
Jun 1, 2023 466.57 471.00 466.57 467.68 467.68 1,191
May 31, 2023 456.00 458.55 456.00 458.55 458.55 247
May 30, 2023 461.50 461.55 459.00 459.30 459.30 1,394
May 29, 2023 475.00 475.00 475.00 475.00 475.00 -
May 26, 2023 485.00 485.00 470.00 475.00 475.00 3,599
May 25, 2023 480.00 480.00 469.60 470.50 470.50 9,289
May 24, 2023 481.00 490.90 481.00 481.00 481.00 208
May 23, 2023 501.22 501.22 494.08 494.08 494.08 5,419
May 22, 2023 506.40 506.40 506.00 506.00 506.00 50
May 19, 2023 492.53 494.50 492.50 492.50 492.50 10,235
May 18, 2023 497.00 497.00 495.29 496.00 496.00 408
May 17, 2023 501.99 501.99 499.00 500.00 500.00 113
May 16, 2023 496.00 501.90 496.00 501.90 501.90 68
May 15, 2023 500.50 519.19 500.50 506.55 506.55 2,841
May 12, 2023 498.00 498.00 489.00 492.30 492.30 451
May 11, 2023 498.50 501.00 498.50 501.00 501.00 2,696
May 10, 2023 486.01 501.00 486.01 494.85 494.85 2,890
May 9, 2023 504.88 505.60 504.88 505.60 505.60 2,179
May 8, 2023 512.94 512.94 512.94 512.94 512.94 440
May 5, 2023 508.00 510.63 506.35 510.63 510.63 2,739
May 4, 2023 504.10 507.00 471.50 505.00 505.00 3,152
May 3, 2023 495.00 495.00 494.55 495.00 495.00 279
May 2, 2023 496.11 496.55 496.11 496.12 496.12 438
Apr 28, 2023 510.00 510.00 508.55 508.55 508.55 5,379
Apr 27, 2023 509.00 509.00 491.00 509.00 509.00 440
Apr 26, 2023 505.20 505.20 500.01 502.56 502.56 803

Related Tickers