FXI - iShares China Large-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202042.8242.8542.1042.3542.3549,817,900
Jan 23, 202042.5243.0242.3442.9142.9160,680,300
Jan 22, 202043.7443.7443.3143.4743.4742,871,500
Jan 21, 202043.2443.3642.9842.9942.9961,518,300
Jan 17, 202045.0445.1144.9145.1145.1118,061,600
Jan 16, 202044.7244.9044.6744.9044.9018,411,900
Jan 15, 202044.6144.7044.5544.5744.5719,116,400
Jan 14, 202044.7344.8844.6544.8244.8240,042,300
Jan 13, 202044.8045.2944.7545.2845.2830,778,500
Jan 10, 202044.4544.6244.3644.5244.5221,284,000
Jan 09, 202044.3544.4144.2444.3844.3824,049,100
Jan 08, 202043.7044.2143.6443.9843.9827,640,100
Jan 07, 202044.0244.1043.9044.0144.0116,114,600
Jan 06, 202043.9244.1343.8944.1244.1212,687,700
Jan 03, 202043.9944.2543.9043.9143.9120,949,400
Jan 02, 202044.4044.8844.3644.8844.8825,552,300
Dec 31, 201943.5743.7043.4043.6343.6313,648,100
Dec 30, 201943.9143.9243.4643.4943.4913,119,600
Dec 27, 201943.7543.8643.6143.7143.7120,219,100
Dec 26, 201943.3043.5743.2643.5543.5510,652,800
Dec 24, 201943.1043.1743.0343.1243.124,769,900
Dec 23, 201943.0043.1242.9443.0443.048,697,800
Dec 20, 201943.0643.2143.0443.0843.0826,124,800
Dec 19, 201942.7742.9342.7642.9142.9110,954,900
Dec 18, 201943.0343.0642.9543.0043.0011,471,800
Dec 17, 201942.7842.9842.7342.8842.8827,125,300
Dec 16, 201942.3542.4242.2642.3442.3426,704,900
Dec 16, 20190.788 Dividend
Dec 13, 201942.9443.3942.5942.6041.8155,179,100
Dec 12, 201941.9842.8341.9642.7841.9962,280,200
Dec 11, 201941.7142.0741.6841.9841.2038,229,300
Dec 10, 201941.2141.2941.1441.2140.4511,648,000
Dec 09, 201941.2741.3441.0541.0540.2915,160,000
Dec 06, 201941.3541.3941.2241.2440.4817,498,500
Dec 05, 201940.9341.0140.8440.9040.1416,240,300
Dec 04, 201940.9140.9740.8540.8840.1214,378,100
Dec 03, 201940.5840.7140.3640.7139.9630,119,700
Dec 02, 201941.1141.1340.8740.9540.1927,332,400
Nov 29, 201940.9641.0340.8540.9440.1826,282,400
Nov 27, 201942.0142.1241.9442.0741.2912,302,000
Nov 26, 201941.9642.1641.8142.1141.3321,044,700
Nov 25, 201941.8042.0641.7242.0141.2326,550,000
Nov 22, 201941.4341.4441.2041.3240.5614,729,600
Nov 21, 201941.2241.3941.1141.3940.6220,579,800
Nov 20, 201941.5741.6841.2941.4540.6824,386,100
Nov 19, 201941.8341.8641.5841.6840.9127,542,600
Nov 18, 201941.3541.4141.2541.2640.5014,649,400
Nov 15, 201941.0641.1841.0041.1340.3723,753,900
Nov 14, 201940.9841.0840.8241.0440.2825,866,000
Nov 13, 201941.0541.2841.0241.1540.3929,682,600
Nov 12, 201941.8941.9541.6341.7140.9426,734,500
Nov 11, 201941.7842.0941.7742.0841.3022,985,500
Nov 08, 201942.8042.8842.5942.7441.9533,877,000
Nov 07, 201943.0743.2742.9643.0542.2532,368,200
Nov 06, 201942.9042.9542.6542.6941.9022,244,300
Nov 05, 201942.7742.8342.6442.7741.9822,266,800
Nov 04, 201942.6542.7142.4542.5141.7230,078,400
Nov 01, 201941.8342.0541.8042.0041.2231,607,900
Oct 31, 201941.3041.3140.9641.1540.3924,679,300
Oct 30, 201941.1841.4041.0041.3340.5722,948,500
Oct 29, 201941.3841.5641.3741.4640.6916,516,700
Oct 28, 201941.8741.9841.8641.8841.1122,893,700
Oct 25, 201941.2041.5541.1941.4940.7218,287,700
Oct 24, 201941.3641.3741.1841.2340.4714,110,000
Oct 23, 201941.1341.3041.0641.2640.5016,021,700
Oct 22, 201941.4141.5041.3641.3840.6115,966,400
Oct 21, 201941.6541.7241.5241.7240.9518,633,300
Oct 18, 201941.4641.5941.2441.2440.4825,353,200
Oct 17, 201941.7741.8041.6341.6940.9216,158,500
Oct 16, 201941.4641.6141.4041.5240.7515,713,800
Oct 15, 201941.3541.7041.3341.5440.7721,666,000
Oct 14, 201941.3441.3841.1541.1540.3912,156,600
Oct 11, 201941.5041.6941.2241.3340.5748,627,500
Oct 10, 201940.4440.8540.4240.7540.0033,355,400
Oct 09, 201940.3040.4240.1940.2539.5127,639,400
Oct 08, 201939.9440.0339.6839.6938.9629,351,300
Oct 07, 201939.9940.2439.9239.9639.2222,609,800
Oct 04, 201940.0140.2739.8840.2439.5022,922,600
Oct 03, 201940.1240.3339.9440.3139.5623,918,500
Oct 02, 201939.6939.7539.5039.6738.9423,096,600
Oct 01, 201939.9039.9339.5039.6338.9025,507,600
Sep 30, 201939.8940.0339.7839.8039.0620,914,600
Sep 27, 201939.9040.0439.2539.4538.7255,202,700
Sep 26, 201940.0240.0739.8039.9139.1725,691,000
Sep 25, 201940.0640.2339.8540.1839.4418,516,200
Sep 24, 201940.3340.3439.9840.0439.3025,221,300
Sep 23, 201940.2840.5440.2740.5339.7814,254,800
Sep 20, 201940.7340.8040.3940.5439.7931,171,100
Sep 19, 201940.8440.9340.6640.6939.9418,116,400
Sep 18, 201941.0941.1440.7040.9840.2220,237,400
Sep 17, 201940.9741.2940.9141.2640.5014,354,700
Sep 16, 201941.5241.6241.3741.4640.6931,500,600
Sep 13, 201941.8541.9741.8041.9041.1219,035,000
Sep 12, 201941.4541.7941.3141.4840.7124,678,300
Sep 11, 201941.2041.3841.1241.3340.5727,800,500
Sep 10, 201940.7340.8640.6340.7139.9615,215,100
Sep 09, 201940.6740.7840.5840.6939.9413,899,500
Sep 06, 201940.6840.7140.5940.6139.8616,063,300
Sep 05, 201940.5240.6840.4840.5339.7827,680,200
Sep 04, 201939.9440.0639.8440.0539.3130,073,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...