Advertisement
Advertisement
U.S. Markets open in 7 hrs 38 mins
Advertisement
Advertisement
Advertisement
Advertisement

iShares China Large-Cap ETF (FXI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
33.40-0.38 (-1.12%)
At close: 04:00PM EDT
33.21 -0.19 (-0.58%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 2022------
Jul 06, 202233.5033.5532.9733.3533.3538,021,200
Jul 05, 202233.2933.8333.0833.7833.7844,097,000
Jul 01, 202233.7334.1233.4833.9433.9440,272,700
Jun 30, 202233.6033.9233.2433.9133.9142,275,600
Jun 29, 202233.8133.9633.6733.9433.9426,596,600
Jun 28, 202234.5534.8334.0334.1334.1328,928,700
Jun 27, 202234.4334.5134.0134.1234.1233,253,600
Jun 24, 202233.5033.8933.4233.8433.8444,150,200
Jun 23, 202232.9133.2832.5332.9432.9442,129,100
Jun 22, 202232.3832.7732.3332.4432.4433,056,300
Jun 21, 202232.9333.1632.7433.0333.0342,013,600
Jun 17, 202232.8832.9931.9732.2332.2352,803,400
Jun 16, 202231.7531.9631.4331.6531.6547,397,200
Jun 15, 202232.7533.1332.3932.9232.9247,354,200
Jun 14, 202231.9132.4231.7932.2832.2842,078,600
Jun 13, 202231.8732.1231.1331.3131.3148,884,100
Jun 10, 202233.1133.3232.5032.7432.7432,606,200
Jun 09, 202233.3733.5632.7032.7232.7249,351,400
Jun 08, 202233.7434.3033.6234.1634.1656,216,100
Jun 07, 202232.6833.2832.5633.2533.2530,512,100
Jun 06, 202233.0033.2232.5732.7532.7542,953,600
Jun 03, 202232.1432.2331.8231.8731.8732,678,700
Jun 02, 202231.6632.4731.6432.4432.4431,535,600
Jun 01, 202232.0432.1231.3031.5331.5336,496,000
May 31, 202232.3232.4031.8231.8631.8649,882,400
May 27, 202230.8230.9430.4930.9430.9420,686,100
May 26, 202229.7230.8029.7030.7230.7245,761,600
May 25, 202229.4629.6829.3229.5629.5628,305,100
May 24, 202229.6729.6929.0729.1929.1944,341,600
May 23, 202230.3930.4330.1130.3530.3523,514,100
May 20, 202230.7030.8929.9630.4230.4231,331,700
May 19, 202229.7530.4529.7430.3030.3031,645,700
May 18, 202230.1130.3229.5929.6229.6229,222,100
May 17, 202230.6730.8330.1030.4730.4738,858,300
May 16, 202229.4729.7829.3429.5729.5717,894,400
May 13, 202228.9629.6328.9429.6129.6139,524,800
May 12, 202228.2528.7227.8328.3428.3447,234,600
May 11, 202228.9329.2628.2828.3428.3442,376,600
May 10, 202228.6828.7427.9928.3328.3346,312,300
May 09, 202228.4428.7127.8928.0128.0157,234,900
May 06, 202229.5629.6629.0029.0729.0752,125,000
May 05, 202230.6330.7629.7230.0030.0052,242,800
May 04, 202230.8531.6930.6831.6631.6642,018,300
May 03, 202231.4931.6931.2531.5231.5237,495,400
May 02, 202230.8131.1830.4831.0731.0748,913,900
Apr 29, 202231.5931.7930.8830.9430.9466,729,000
Apr 28, 202229.7529.8529.2429.7029.7038,035,800
Apr 27, 202229.1129.7029.1129.4729.4761,489,600
Apr 26, 202229.0229.0428.5528.5628.5637,826,400
Apr 25, 202228.6329.2328.5229.1829.1854,395,300
Apr 22, 202229.7330.3329.4729.5129.5147,891,500
Apr 21, 202230.0730.1829.1929.2429.2451,838,700
Apr 20, 202230.8830.9130.1330.1330.1344,591,000
Apr 19, 202230.8631.0930.5331.0431.0429,185,400
Apr 18, 202231.2931.5130.9831.3531.3533,395,600
Apr 14, 202231.9332.0031.6231.6431.6424,839,600
Apr 13, 202231.5932.0831.4932.0032.0032,892,200
Apr 12, 202231.9431.9731.3431.3931.3941,435,800
Apr 11, 202231.7031.9631.4231.5131.5149,128,500
Apr 08, 202232.3132.6032.1932.2832.2826,536,000
Apr 07, 202232.5432.6432.0332.2532.2534,133,700
Apr 06, 202232.9833.0532.4632.7432.7443,614,200
Apr 05, 202234.1534.1633.3633.3933.3940,696,000
Apr 04, 202233.9734.3933.7834.3334.3340,553,900
Apr 01, 202233.4933.7832.9633.2033.2053,655,700
Mar 31, 202232.7432.7731.9631.9731.9742,766,000
Mar 30, 202233.1133.6233.0633.1433.1444,718,800
Mar 29, 202233.4533.7333.2033.3233.3244,333,700
Mar 28, 202232.4132.7232.1932.6232.6235,459,300
Mar 25, 202231.8332.2331.6932.1232.1234,425,100
Mar 24, 202232.5032.7232.1132.6132.6153,219,500
Mar 23, 202232.6833.6732.3732.9732.9746,903,400
Mar 22, 202232.9633.4332.7833.1833.1850,885,700
Mar 21, 202231.8432.2031.2331.7831.7879,505,500
Mar 18, 202231.6433.4931.5233.1733.1791,834,000
Mar 17, 202231.7331.7430.8531.6131.6180,360,700
Mar 16, 202230.2432.9729.8632.8232.82165,327,100
Mar 15, 202226.4427.4726.1327.0727.07116,703,800
Mar 14, 202227.7728.1627.0627.1227.1288,118,800
Mar 11, 202230.5630.6329.0529.0729.0754,458,400
Mar 10, 202230.8130.8130.2630.3530.3559,032,900
Mar 09, 202231.5231.8431.2731.7931.7940,442,000
Mar 08, 202231.5931.8331.0031.2731.2762,576,800
Mar 07, 202232.2232.5831.7231.7231.7252,304,600
Mar 04, 202233.1733.4932.8532.9732.9738,165,000
Mar 03, 202234.3834.4733.6433.6933.6937,919,400
Mar 02, 202234.8334.8634.2234.5734.5732,643,800
Mar 01, 202234.8135.2534.6334.8334.8338,538,900
Feb 28, 202234.6635.0134.6034.9034.9042,867,400
Feb 25, 202234.8235.2634.5135.2235.2237,215,400
Feb 24, 202233.9035.1233.8735.0535.0547,219,600
Feb 23, 202236.0236.0635.2935.3135.3128,959,300
Feb 22, 202235.9036.1035.5935.7335.7343,295,100
Feb 18, 202237.1837.1936.6136.7136.7143,084,400
Feb 17, 202238.0238.3437.6937.7937.7932,792,200
Feb 16, 202237.8238.2637.7238.1038.1026,391,300
Feb 15, 202237.4937.8837.4237.8637.8632,642,700
Feb 14, 202237.4437.4937.0837.2937.2932,253,900
Feb 11, 202238.3238.4937.5537.6537.6541,388,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement