iShares China Large-Cap ETF (FXI)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

46.58+0.11 (+0.25%)

As of 1:48PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 13, 2021	46.28	46.61	46.21	46.58	46.58	10,389,836
Apr 12, 2021	46.36	46.56	46.16	46.47	46.47	16,842,300
Apr 09, 2021	46.51	46.56	46.35	46.53	46.53	24,007,500
Apr 08, 2021	47.28	47.39	47.10	47.11	47.11	20,173,200
Apr 07, 2021	46.39	46.57	46.17	46.50	46.50	27,399,000
Apr 06, 2021	47.43	47.97	47.21	47.58	47.58	20,383,300
Apr 05, 2021	47.82	47.82	47.39	47.49	47.49	10,611,300
Apr 01, 2021	47.70	47.79	47.33	47.45	47.45	19,981,500
Mar 31, 2021	46.25	46.81	46.25	46.66	46.66	18,459,800
Mar 30, 2021	46.33	46.70	46.14	46.61	46.61	15,552,900
Mar 29, 2021	46.21	46.55	46.15	46.42	46.42	20,909,000
Mar 26, 2021	45.88	46.74	45.69	46.67	46.67	39,377,500
Mar 25, 2021	45.13	45.55	45.09	45.34	45.34	20,548,800
Mar 24, 2021	46.02	46.03	45.09	45.11	45.11	37,134,400
Mar 23, 2021	47.01	47.23	46.80	46.84	46.84	18,525,000
Mar 22, 2021	47.92	48.09	47.69	47.92	47.92	14,117,800
Mar 19, 2021	47.48	48.02	47.44	47.99	47.99	13,387,500
Mar 18, 2021	48.29	48.47	47.98	47.98	47.98	19,674,400
Mar 17, 2021	47.92	48.64	47.78	48.41	48.41	17,875,400
Mar 16, 2021	48.26	48.65	48.20	48.44	48.44	17,225,300
Mar 15, 2021	47.67	48.08	47.52	48.01	48.01	11,332,800
Mar 12, 2021	47.96	48.17	47.66	48.10	48.10	26,285,700
Mar 11, 2021	49.12	49.52	48.77	49.49	49.49	28,000,100
Mar 10, 2021	48.38	48.47	47.63	47.77	47.77	15,498,700
Mar 09, 2021	47.78	48.51	47.70	48.15	48.15	22,514,300
Mar 08, 2021	47.64	47.74	47.10	47.13	47.13	23,988,500
Mar 05, 2021	49.05	49.19	47.95	48.85	48.85	21,488,900
Mar 04, 2021	49.14	49.29	48.15	48.35	48.35	27,253,300
Mar 03, 2021	50.37	50.50	49.69	49.78	49.78	18,769,500
Mar 02, 2021	49.80	49.86	49.37	49.40	49.40	14,810,000
Mar 01, 2021	49.90	50.44	49.75	50.37	50.37	14,926,100
Feb 26, 2021	49.16	49.44	48.67	49.07	49.07	22,292,800
Feb 25, 2021	50.83	51.04	49.88	49.92	49.92	18,494,100
Feb 24, 2021	50.32	50.77	49.87	50.69	50.69	25,505,700
Feb 23, 2021	51.28	52.14	50.67	51.81	51.81	17,886,200
Feb 22, 2021	52.07	52.19	51.63	51.64	51.64	21,013,600
Feb 19, 2021	53.73	53.88	53.50	53.61	53.61	8,680,700
Feb 18, 2021	53.06	53.30	52.62	53.30	53.30	17,577,100
Feb 17, 2021	54.32	54.53	54.07	54.47	54.47	13,661,600
Feb 16, 2021	53.88	53.97	53.56	53.61	53.61	9,689,100
Feb 12, 2021	53.40	53.76	53.23	53.58	53.58	10,001,800
Feb 11, 2021	53.43	53.81	53.35	53.63	53.63	21,151,300
Feb 10, 2021	53.08	53.18	52.37	52.71	52.71	12,619,900
Feb 09, 2021	51.75	52.30	51.73	52.20	52.20	11,856,300
Feb 08, 2021	51.50	51.64	51.34	51.52	51.52	7,221,000
Feb 05, 2021	51.55	51.73	51.34	51.69	51.69	11,035,900
Feb 04, 2021	51.24	51.37	50.97	51.30	51.30	15,567,300
Feb 03, 2021	51.71	51.78	51.41	51.55	51.55	10,872,200
Feb 02, 2021	51.41	51.51	51.12	51.43	51.43	14,469,800
Feb 01, 2021	50.35	50.74	50.24	50.71	50.71	18,430,500
Jan 29, 2021	49.69	49.83	49.15	49.36	49.36	20,254,000
Jan 28, 2021	49.90	50.59	49.82	50.53	50.53	17,207,400
Jan 27, 2021	50.83	51.06	50.40	50.43	50.43	21,406,300
Jan 26, 2021	52.26	52.38	52.06	52.35	52.35	13,241,300
Jan 25, 2021	53.02	53.14	52.41	52.90	52.90	18,919,200
Jan 22, 2021	51.34	51.92	51.31	51.71	51.71	14,328,100
Jan 21, 2021	52.01	52.07	51.76	51.97	51.97	11,494,700
Jan 20, 2021	51.99	52.32	51.80	52.27	52.27	18,731,700
Jan 19, 2021	50.72	50.83	50.52	50.71	50.71	25,097,400
Jan 15, 2021	48.83	48.91	48.54	48.62	48.62	11,997,600
Jan 14, 2021	49.17	49.22	48.63	48.65	48.65	12,323,000
Jan 13, 2021	48.18	48.67	48.12	48.43	48.43	12,447,400
Jan 12, 2021	48.24	48.43	48.15	48.29	48.29	14,361,900
Jan 11, 2021	47.84	47.97	47.67	47.67	47.67	9,597,500
Jan 08, 2021	47.68	48.38	47.45	48.32	48.32	25,334,500
Jan 07, 2021	47.14	47.37	46.85	47.34	47.34	18,565,200
Jan 06, 2021	47.48	47.64	46.73	47.01	47.01	21,916,100
Jan 05, 2021	46.76	47.57	46.73	47.56	47.56	30,140,700
Jan 04, 2021	46.73	46.88	46.17	46.30	46.30	18,623,700
Dec 31, 2020	46.82	46.82	46.05	46.43	46.43	13,164,300
Dec 30, 2020	46.39	46.46	46.21	46.25	46.25	13,806,400
Dec 29, 2020	45.36	45.68	45.30	45.50	45.50	16,663,400
Dec 28, 2020	44.90	45.00	44.71	44.92	44.92	10,736,200
Dec 24, 2020	45.18	45.24	44.65	44.85	44.85	12,799,400
Dec 23, 2020	45.73	45.73	45.56	45.61	45.61	7,815,700
Dec 22, 2020	45.41	45.41	45.18	45.23	45.23	10,515,300
Dec 21, 2020	45.24	45.59	45.15	45.38	45.38	16,399,300
Dec 18, 2020	45.74	45.80	45.57	45.75	45.75	12,230,700
Dec 17, 2020	46.00	46.00	45.74	45.83	45.83	10,497,900
Dec 16, 2020	45.65	45.75	45.50	45.54	45.54	10,821,900
Dec 15, 2020	45.50	45.52	45.28	45.49	45.49	10,793,100
Dec 14, 2020	45.67	45.68	45.39	45.42	45.42	11,261,400
Dec 14, 2020	0.684 Dividend
Dec 11, 2020	46.32	46.34	46.12	46.15	45.47	13,570,500
Dec 10, 2020	46.07	46.70	46.05	46.57	45.88	12,962,400
Dec 09, 2020	46.48	46.49	45.85	46.00	45.32	16,174,500
Dec 08, 2020	46.48	46.61	46.35	46.58	45.89	10,093,300
Dec 07, 2020	46.60	46.79	46.55	46.73	46.04	10,088,300
Dec 04, 2020	47.22	47.32	47.07	47.19	46.49	9,731,300
Dec 03, 2020	47.09	47.32	47.01	47.13	46.43	9,781,500
Dec 02, 2020	47.11	47.29	46.98	47.15	46.45	9,374,800
Dec 01, 2020	47.61	47.70	47.37	47.48	46.78	14,410,400
Nov 30, 2020	47.65	47.66	46.97	47.00	46.30	16,723,600
Nov 27, 2020	48.27	48.71	48.27	48.62	47.90	12,164,400
Nov 25, 2020	47.13	47.30	47.00	47.23	46.53	8,510,000
Nov 24, 2020	47.33	47.53	47.09	47.51	46.81	13,026,900
Nov 23, 2020	47.68	47.68	46.84	47.25	46.55	10,194,600
Nov 20, 2020	47.19	47.54	47.15	47.44	46.74	16,892,800
Nov 19, 2020	46.97	47.19	46.91	47.12	46.42	10,081,300
Nov 18, 2020	47.43	47.44	47.15	47.15	46.45	7,891,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,134.24+6.25(+0.15%)

Dow 3033,604.38-141.02(-0.42%)

Nasdaq13,956.35+106.35(+0.77%)

iShares China Large-Cap ETF (FXI)

S&P 500
4,134.24
+6.25(+0.15%)

Dow 30
33,604.38
-141.02(-0.42%)

Nasdaq
13,956.35
+106.35(+0.77%)