U.S. markets close in 2 hours 11 minutes

iShares China Large-Cap ETF (FXI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.58+0.11 (+0.25%)
As of 1:48PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 13, 202146.2846.6146.2146.5846.5810,389,836
Apr 12, 202146.3646.5646.1646.4746.4716,842,300
Apr 09, 202146.5146.5646.3546.5346.5324,007,500
Apr 08, 202147.2847.3947.1047.1147.1120,173,200
Apr 07, 202146.3946.5746.1746.5046.5027,399,000
Apr 06, 202147.4347.9747.2147.5847.5820,383,300
Apr 05, 202147.8247.8247.3947.4947.4910,611,300
Apr 01, 202147.7047.7947.3347.4547.4519,981,500
Mar 31, 202146.2546.8146.2546.6646.6618,459,800
Mar 30, 202146.3346.7046.1446.6146.6115,552,900
Mar 29, 202146.2146.5546.1546.4246.4220,909,000
Mar 26, 202145.8846.7445.6946.6746.6739,377,500
Mar 25, 202145.1345.5545.0945.3445.3420,548,800
Mar 24, 202146.0246.0345.0945.1145.1137,134,400
Mar 23, 202147.0147.2346.8046.8446.8418,525,000
Mar 22, 202147.9248.0947.6947.9247.9214,117,800
Mar 19, 202147.4848.0247.4447.9947.9913,387,500
Mar 18, 202148.2948.4747.9847.9847.9819,674,400
Mar 17, 202147.9248.6447.7848.4148.4117,875,400
Mar 16, 202148.2648.6548.2048.4448.4417,225,300
Mar 15, 202147.6748.0847.5248.0148.0111,332,800
Mar 12, 202147.9648.1747.6648.1048.1026,285,700
Mar 11, 202149.1249.5248.7749.4949.4928,000,100
Mar 10, 202148.3848.4747.6347.7747.7715,498,700
Mar 09, 202147.7848.5147.7048.1548.1522,514,300
Mar 08, 202147.6447.7447.1047.1347.1323,988,500
Mar 05, 202149.0549.1947.9548.8548.8521,488,900
Mar 04, 202149.1449.2948.1548.3548.3527,253,300
Mar 03, 202150.3750.5049.6949.7849.7818,769,500
Mar 02, 202149.8049.8649.3749.4049.4014,810,000
Mar 01, 202149.9050.4449.7550.3750.3714,926,100
Feb 26, 202149.1649.4448.6749.0749.0722,292,800
Feb 25, 202150.8351.0449.8849.9249.9218,494,100
Feb 24, 202150.3250.7749.8750.6950.6925,505,700
Feb 23, 202151.2852.1450.6751.8151.8117,886,200
Feb 22, 202152.0752.1951.6351.6451.6421,013,600
Feb 19, 202153.7353.8853.5053.6153.618,680,700
Feb 18, 202153.0653.3052.6253.3053.3017,577,100
Feb 17, 202154.3254.5354.0754.4754.4713,661,600
Feb 16, 202153.8853.9753.5653.6153.619,689,100
Feb 12, 202153.4053.7653.2353.5853.5810,001,800
Feb 11, 202153.4353.8153.3553.6353.6321,151,300
Feb 10, 202153.0853.1852.3752.7152.7112,619,900
Feb 09, 202151.7552.3051.7352.2052.2011,856,300
Feb 08, 202151.5051.6451.3451.5251.527,221,000
Feb 05, 202151.5551.7351.3451.6951.6911,035,900
Feb 04, 202151.2451.3750.9751.3051.3015,567,300
Feb 03, 202151.7151.7851.4151.5551.5510,872,200
Feb 02, 202151.4151.5151.1251.4351.4314,469,800
Feb 01, 202150.3550.7450.2450.7150.7118,430,500
Jan 29, 202149.6949.8349.1549.3649.3620,254,000
Jan 28, 202149.9050.5949.8250.5350.5317,207,400
Jan 27, 202150.8351.0650.4050.4350.4321,406,300
Jan 26, 202152.2652.3852.0652.3552.3513,241,300
Jan 25, 202153.0253.1452.4152.9052.9018,919,200
Jan 22, 202151.3451.9251.3151.7151.7114,328,100
Jan 21, 202152.0152.0751.7651.9751.9711,494,700
Jan 20, 202151.9952.3251.8052.2752.2718,731,700
Jan 19, 202150.7250.8350.5250.7150.7125,097,400
Jan 15, 202148.8348.9148.5448.6248.6211,997,600
Jan 14, 202149.1749.2248.6348.6548.6512,323,000
Jan 13, 202148.1848.6748.1248.4348.4312,447,400
Jan 12, 202148.2448.4348.1548.2948.2914,361,900
Jan 11, 202147.8447.9747.6747.6747.679,597,500
Jan 08, 202147.6848.3847.4548.3248.3225,334,500
Jan 07, 202147.1447.3746.8547.3447.3418,565,200
Jan 06, 202147.4847.6446.7347.0147.0121,916,100
Jan 05, 202146.7647.5746.7347.5647.5630,140,700
Jan 04, 202146.7346.8846.1746.3046.3018,623,700
Dec 31, 202046.8246.8246.0546.4346.4313,164,300
Dec 30, 202046.3946.4646.2146.2546.2513,806,400
Dec 29, 202045.3645.6845.3045.5045.5016,663,400
Dec 28, 202044.9045.0044.7144.9244.9210,736,200
Dec 24, 202045.1845.2444.6544.8544.8512,799,400
Dec 23, 202045.7345.7345.5645.6145.617,815,700
Dec 22, 202045.4145.4145.1845.2345.2310,515,300
Dec 21, 202045.2445.5945.1545.3845.3816,399,300
Dec 18, 202045.7445.8045.5745.7545.7512,230,700
Dec 17, 202046.0046.0045.7445.8345.8310,497,900
Dec 16, 202045.6545.7545.5045.5445.5410,821,900
Dec 15, 202045.5045.5245.2845.4945.4910,793,100
Dec 14, 202045.6745.6845.3945.4245.4211,261,400
Dec 14, 20200.684 Dividend
Dec 11, 202046.3246.3446.1246.1545.4713,570,500
Dec 10, 202046.0746.7046.0546.5745.8812,962,400
Dec 09, 202046.4846.4945.8546.0045.3216,174,500
Dec 08, 202046.4846.6146.3546.5845.8910,093,300
Dec 07, 202046.6046.7946.5546.7346.0410,088,300
Dec 04, 202047.2247.3247.0747.1946.499,731,300
Dec 03, 202047.0947.3247.0147.1346.439,781,500
Dec 02, 202047.1147.2946.9847.1546.459,374,800
Dec 01, 202047.6147.7047.3747.4846.7814,410,400
Nov 30, 202047.6547.6646.9747.0046.3016,723,600
Nov 27, 202048.2748.7148.2748.6247.9012,164,400
Nov 25, 202047.1347.3047.0047.2346.538,510,000
Nov 24, 202047.3347.5347.0947.5146.8113,026,900
Nov 23, 202047.6847.6846.8447.2546.5510,194,600
Nov 20, 202047.1947.5447.1547.4446.7416,892,800
Nov 19, 202046.9747.1946.9147.1246.4210,081,300
Nov 18, 202047.4347.4447.1547.1546.457,891,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...