FXI - iShares China Large-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201745.5645.6145.3945.5645.5614,348,400
Oct 18, 201746.4146.6046.3246.4746.479,757,500
Oct 17, 201746.1746.2345.9946.0246.028,633,700
Oct 16, 201746.3046.3946.2546.3046.309,567,200
Oct 13, 201746.1546.3446.1246.2346.2310,270,300
Oct 12, 201745.8845.9745.8045.8745.879,086,100
Oct 11, 201745.5845.8945.5745.8545.8511,028,500
Oct 10, 201745.8446.0345.8046.0346.0311,875,500
Oct 09, 201745.6545.7045.5545.6345.638,151,600
Oct 06, 201745.7545.9045.6645.8245.8213,133,300
Oct 05, 201745.7546.4245.7546.3746.3715,722,000
Oct 04, 201745.5345.7345.5345.6445.649,561,900
Oct 03, 201745.2345.5345.1645.5345.5320,223,900
Oct 02, 201744.2244.4244.1644.1844.1814,422,200
Sep 29, 201743.6944.1843.6544.0444.0414,519,500
Sep 28, 201743.3743.6143.3543.5343.5311,649,400
Sep 27, 201743.9644.0443.6343.9043.9013,425,900
Sep 26, 201743.8943.9743.6943.7443.7413,819,100
Sep 25, 201743.6543.7043.2043.3943.3922,702,400
Sep 22, 201744.6244.6544.4744.5844.589,639,300
Sep 21, 201745.1845.1944.9745.0745.079,855,700
Sep 20, 201745.0045.1144.4744.9644.9614,036,100
Sep 19, 201744.7544.8944.6944.8844.8810,579,000
Sep 18, 201744.8144.8944.7244.8244.8210,424,800
Sep 15, 201744.0644.4644.0044.3444.3415,142,000
Sep 14, 201743.8544.0243.8244.0144.018,464,700
Sep 13, 201744.1744.2144.0044.0844.0812,223,700
Sep 12, 201744.4644.4944.3544.3944.398,050,600
Sep 11, 201744.2944.5744.2944.5344.5310,591,300
Sep 08, 201744.0544.0543.7343.7943.798,018,600
Sep 07, 201743.9544.0143.8543.9743.977,032,600
Sep 06, 201743.7843.9143.7143.8343.838,349,800
Sep 05, 201743.8043.9343.4343.6543.6512,808,000
Sep 01, 201744.1744.3244.1544.2644.268,502,700
Aug 31, 201744.1944.3044.1544.2444.248,921,000
Aug 30, 201744.2744.3344.1944.2744.276,990,400
Aug 29, 201743.9544.3043.8944.2744.279,511,900
Aug 28, 201744.3444.3844.1944.2344.237,999,800
Aug 25, 201744.2944.3744.1844.2144.2112,501,100
Aug 24, 201743.4843.6643.4143.5143.519,634,100
Aug 23, 201743.0643.4143.0543.3543.3511,180,500
Aug 22, 201742.9443.2742.9443.1343.1316,046,500
Aug 21, 201742.4442.5742.3242.4842.4812,946,900
Aug 18, 201741.9842.2041.8142.0142.0117,464,500
Aug 17, 201742.2942.3941.8841.9241.9218,729,000
Aug 16, 201742.6242.7842.5742.7242.7214,537,800
Aug 15, 201742.0642.1041.9342.0842.087,723,000
Aug 14, 201742.1642.3242.0742.1842.1812,397,400
Aug 11, 201741.8041.9441.6541.8141.8114,693,100
Aug 10, 201742.3942.4241.6941.7441.7427,962,200
Aug 09, 201742.9542.9942.8042.9742.978,046,700
Aug 08, 201743.2543.5043.2043.3143.319,746,700
Aug 07, 201742.9343.0042.8843.0043.005,443,100
Aug 04, 201742.7642.8842.6842.8442.846,915,100
Aug 03, 201742.8442.8842.7142.8542.859,678,300
Aug 02, 201743.1143.1442.8042.9242.9215,039,300
Aug 01, 201743.1843.1843.0343.0343.0313,283,800
Jul 31, 201742.6242.6542.4742.5442.549,103,600
Jul 28, 201742.2942.4342.1942.4242.4210,639,200
Jul 27, 201742.6742.6842.0842.3742.3712,416,400
Jul 26, 201742.2742.5742.2242.5242.5215,950,700
Jul 25, 201742.2542.2842.1042.1042.108,493,100
Jul 24, 201742.1442.2042.0742.1942.199,356,000
Jul 21, 201742.0042.0541.9142.0442.045,945,000
Jul 20, 201742.1742.1942.0442.0842.089,289,300
Jul 19, 201742.1142.2242.0842.1742.179,424,000
Jul 18, 201741.4941.6741.4241.6641.6611,065,300
Jul 17, 201741.6141.7341.5941.7241.7213,113,900
Jul 14, 201741.5241.9241.5041.8941.8919,829,700
Jul 13, 201741.0541.2741.0541.2541.2511,607,800
Jul 12, 201740.9441.1940.8741.1541.1526,412,300
Jul 11, 201740.3240.3840.1640.3040.3019,779,100
Jul 10, 201739.3839.6039.3539.5539.556,867,500
Jul 07, 201739.4939.5739.3239.4839.489,304,300
Jul 06, 201739.6839.7339.4539.5039.5014,944,200
Jul 05, 201739.8539.9939.6739.9639.9613,577,100
Jul 03, 201740.1640.2540.0740.1240.129,279,900
Jun 30, 201739.8339.9039.6639.7139.7114,919,900
Jun 29, 201739.8939.9139.3739.6239.6220,701,900
Jun 28, 201739.8840.1039.8540.0340.0310,066,700
Jun 27, 201740.0240.1339.8339.8339.8313,550,900
Jun 26, 201740.1940.2940.1140.2340.2314,790,400
Jun 23, 201739.7239.8639.6639.7739.7711,980,400
Jun 22, 201739.8839.9239.7439.7439.7412,203,700
Jun 21, 201739.6139.6739.4339.4839.4815,594,600
Jun 20, 201739.6539.6639.4939.5239.5214,856,200
Jun 20, 20170.176 Dividend
Jun 19, 201740.0640.2040.0140.1439.9622,387,700
Jun 16, 201739.5739.6139.4139.5839.4115,349,400
Jun 15, 201739.3939.5139.3739.4739.3019,571,300
Jun 14, 201740.1740.2239.8339.9339.7516,006,200
Jun 13, 201740.1040.1940.0840.1139.9313,999,500
Jun 12, 201739.8639.9539.7039.8839.7119,774,400
Jun 09, 201740.4140.5040.0540.2440.0618,812,700
Jun 08, 201740.5740.7040.5140.6040.4214,290,400
Jun 07, 201740.4840.5340.2940.4240.2412,541,300
Jun 06, 201740.4040.6240.3940.5540.379,516,500
Jun 05, 201740.3040.4040.2840.2940.118,676,200
Jun 02, 201740.4040.5640.3440.5240.348,567,300
Jun 01, 201740.3040.5240.1940.5040.3212,789,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...