Advertisement
U.S. markets closed
Advertisement

iShares China Large-Cap ETF (FXI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Visitors trend2W10W9M
24.03+0.08 (+0.33%)
At close: 04:00PM EST
24.18 +0.15 (+0.62%)
After hours: 07:59PM EST
Advertisement
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202323.9724.0523.9124.0324.0321,676,000
Dec 06, 202324.1324.1923.9423.9523.9537,869,100
Dec 05, 202323.8323.9923.7723.9423.9439,972,900
Dec 04, 202324.4224.5324.2924.3124.3139,855,900
Dec 01, 202324.7524.9224.5924.8924.8949,154,900
Nov 30, 202325.1525.2224.8925.1625.1634,792,900
Nov 29, 202325.1525.2925.0425.0625.0643,465,200
Nov 28, 202325.8225.8325.5925.7125.7132,291,400
Nov 27, 202326.0226.0925.9526.0226.0224,845,900
Nov 24, 202326.1426.3826.1326.3626.3616,130,200
Nov 22, 202326.3326.4026.1226.2926.2923,136,600
Nov 21, 202326.2726.4526.1126.1626.1628,713,200
Nov 20, 202326.4126.7326.3626.6926.6938,809,300
Nov 17, 202326.1126.3225.9826.1226.1250,450,400
Nov 16, 202326.1326.4825.9626.1026.1077,727,600
Nov 15, 202327.0127.4226.9427.2127.2158,100,300
Nov 14, 202326.2426.6626.2126.5826.5852,626,700
Nov 13, 202325.9026.2025.8126.0226.0228,339,800
Nov 10, 202325.6025.7225.4825.6825.6828,761,800
Nov 09, 202326.0826.1925.6925.7625.7642,983,200
Nov 08, 202326.1626.3326.0626.1226.1225,290,600
Nov 07, 202326.2326.4026.0526.3126.3120,525,900
Nov 06, 202326.6026.6426.3726.4326.4324,230,400
Nov 03, 202326.1426.4226.1426.3526.3553,455,800
Nov 02, 202325.7125.8325.6025.7525.7538,056,400
Nov 01, 202325.3525.4825.2325.4825.4827,122,500
Oct 31, 202325.4825.5525.1725.5225.5250,281,100
Oct 30, 202326.0726.1225.7725.9425.9434,728,900
Oct 27, 202325.9726.0625.5925.6725.6728,660,400
Oct 26, 202325.4925.7025.4125.5825.5824,399,300
Oct 25, 202325.4925.6825.3525.5325.5337,831,600
Oct 24, 202325.3226.1325.3126.0626.0667,500,500
Oct 23, 202325.0525.3224.8525.2525.2525,976,600
Oct 20, 202325.2525.3725.0325.0325.0349,196,900
Oct 19, 202325.6925.8125.5325.5625.5636,031,400
Oct 18, 202326.1926.2325.9326.0126.0134,008,800
Oct 17, 202326.3126.5626.2826.4526.4522,490,300
Oct 16, 202326.3626.7526.2426.6526.6523,863,400
Oct 13, 202326.4826.6826.3926.4826.4823,602,800
Oct 12, 202327.2427.2726.6026.6826.6843,058,600
Oct 11, 202327.1327.2826.9927.1527.1533,401,000
Oct 10, 202326.5626.9226.5426.8926.8939,316,500
Oct 09, 202325.9926.2525.9626.2226.2214,270,000
Oct 06, 202325.8226.3225.7926.2326.2337,511,800
Oct 05, 202325.5225.7025.4825.6925.6922,023,600
Oct 04, 202325.6726.8725.5025.5325.5323,401,300
Oct 03, 202325.7525.8325.6725.7525.7534,779,900
Oct 02, 202326.4626.5526.2726.3726.3721,818,700
Sep 29, 202326.7626.7726.4126.5326.5325,147,100
Sep 28, 202326.1026.3026.0326.2626.2626,391,200
Sep 27, 202326.4626.4826.2226.4126.4123,269,800
Sep 26, 202326.3926.5426.2826.3526.3531,122,200
Sep 25, 202326.5426.7626.5426.7226.7229,073,300
Sep 22, 202327.2827.2827.0827.1427.1453,787,100
Sep 21, 202326.2626.3726.2126.2126.2132,333,000
Sep 20, 202326.9727.1126.7926.7926.7917,849,700
Sep 19, 202327.0327.1526.9226.9826.9816,978,200
Sep 18, 202326.9627.0826.8127.0527.0524,987,800
Sep 15, 202327.2627.3227.1027.1827.1828,615,600
Sep 14, 202327.2527.4127.1427.3027.3027,622,500
Sep 13, 202327.0627.1927.0027.0727.0723,061,800
Sep 12, 202327.1127.3927.1027.3027.3017,904,900
Sep 11, 202327.3027.4127.1227.2427.2427,084,000
Sep 08, 202326.9026.9826.6926.8826.8831,705,700
Sep 07, 202327.0627.0726.8226.9226.9241,747,200
Sep 06, 202327.6827.9727.6127.7127.7122,802,100
Sep 05, 202327.7627.8227.5227.6327.6344,260,000
Sep 01, 202327.8728.4527.8628.0428.0452,017,700
Aug 31, 202327.5127.5527.2727.4027.4038,649,400
Aug 30, 202327.5827.8427.5727.7627.7634,461,400
Aug 29, 202327.7428.0427.6027.9527.9555,139,700
Aug 28, 202327.2127.5327.1227.4127.4136,505,900
Aug 25, 202326.8026.8326.4626.7726.7736,757,700
Aug 24, 202326.9627.0526.7126.8226.8230,726,200
Aug 23, 202326.3726.7926.3526.7026.7042,683,100
Aug 22, 202326.3526.4026.0426.1426.1426,948,000
Aug 21, 202325.9526.1625.8526.1526.1532,839,200
Aug 18, 202326.2026.3626.0826.1926.1957,369,000
Aug 17, 202327.2327.2326.8126.8526.8532,698,300
Aug 16, 202326.7326.9026.6026.6526.6538,493,600
Aug 15, 202327.5027.5027.1327.2127.2132,245,600
Aug 14, 202327.5027.7927.3527.6627.6631,447,000
Aug 11, 202328.0828.0927.7227.9227.9255,031,200
Aug 10, 202328.9429.3428.7128.8328.8328,872,800
Aug 09, 202328.7528.8028.3528.6028.6023,902,600
Aug 08, 202328.3528.5128.1428.4828.4828,574,500
Aug 07, 202329.3329.3328.7929.0229.0220,298,900
Aug 04, 202329.4329.5729.1129.1329.1334,825,600
Aug 03, 202329.3229.6629.2829.5529.5540,630,500
Aug 02, 202329.1529.1628.7328.7728.7742,678,300
Aug 01, 202329.8829.9429.6229.6829.6834,340,600
Jul 31, 202330.0930.5429.9830.4230.4241,714,600
Jul 28, 202329.6530.0829.6230.0830.0861,381,000
Jul 27, 202328.9729.0128.4428.5028.5030,760,100
Jul 26, 202328.4729.0328.4628.9728.9727,951,900
Jul 25, 202328.9729.0528.5228.5628.5630,971,600
Jul 24, 202327.3828.4527.3128.2128.2143,746,400
Jul 21, 202327.8227.8827.5527.6227.6213,656,800
Jul 20, 202327.5727.7127.4627.6027.6016,840,400
Jul 19, 202327.8828.0727.6927.7027.7030,152,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...