Mail

FXI - iShares China Large-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 24, 2020	42.82	42.85	42.10	42.35	42.35	49,817,900
Jan 23, 2020	42.52	43.02	42.34	42.91	42.91	60,680,300
Jan 22, 2020	43.74	43.74	43.31	43.47	43.47	42,871,500
Jan 21, 2020	43.24	43.36	42.98	42.99	42.99	61,518,300
Jan 17, 2020	45.04	45.11	44.91	45.11	45.11	18,061,600
Jan 16, 2020	44.72	44.90	44.67	44.90	44.90	18,411,900
Jan 15, 2020	44.61	44.70	44.55	44.57	44.57	19,116,400
Jan 14, 2020	44.73	44.88	44.65	44.82	44.82	40,042,300
Jan 13, 2020	44.80	45.29	44.75	45.28	45.28	30,778,500
Jan 10, 2020	44.45	44.62	44.36	44.52	44.52	21,284,000
Jan 09, 2020	44.35	44.41	44.24	44.38	44.38	24,049,100
Jan 08, 2020	43.70	44.21	43.64	43.98	43.98	27,640,100
Jan 07, 2020	44.02	44.10	43.90	44.01	44.01	16,114,600
Jan 06, 2020	43.92	44.13	43.89	44.12	44.12	12,687,700
Jan 03, 2020	43.99	44.25	43.90	43.91	43.91	20,949,400
Jan 02, 2020	44.40	44.88	44.36	44.88	44.88	25,552,300
Dec 31, 2019	43.57	43.70	43.40	43.63	43.63	13,648,100
Dec 30, 2019	43.91	43.92	43.46	43.49	43.49	13,119,600
Dec 27, 2019	43.75	43.86	43.61	43.71	43.71	20,219,100
Dec 26, 2019	43.30	43.57	43.26	43.55	43.55	10,652,800
Dec 24, 2019	43.10	43.17	43.03	43.12	43.12	4,769,900
Dec 23, 2019	43.00	43.12	42.94	43.04	43.04	8,697,800
Dec 20, 2019	43.06	43.21	43.04	43.08	43.08	26,124,800
Dec 19, 2019	42.77	42.93	42.76	42.91	42.91	10,954,900
Dec 18, 2019	43.03	43.06	42.95	43.00	43.00	11,471,800
Dec 17, 2019	42.78	42.98	42.73	42.88	42.88	27,125,300
Dec 16, 2019	42.35	42.42	42.26	42.34	42.34	26,704,900
Dec 16, 2019	0.788 Dividend
Dec 13, 2019	42.94	43.39	42.59	42.60	41.81	55,179,100
Dec 12, 2019	41.98	42.83	41.96	42.78	41.99	62,280,200
Dec 11, 2019	41.71	42.07	41.68	41.98	41.20	38,229,300
Dec 10, 2019	41.21	41.29	41.14	41.21	40.45	11,648,000
Dec 09, 2019	41.27	41.34	41.05	41.05	40.29	15,160,000
Dec 06, 2019	41.35	41.39	41.22	41.24	40.48	17,498,500
Dec 05, 2019	40.93	41.01	40.84	40.90	40.14	16,240,300
Dec 04, 2019	40.91	40.97	40.85	40.88	40.12	14,378,100
Dec 03, 2019	40.58	40.71	40.36	40.71	39.96	30,119,700
Dec 02, 2019	41.11	41.13	40.87	40.95	40.19	27,332,400
Nov 29, 2019	40.96	41.03	40.85	40.94	40.18	26,282,400
Nov 27, 2019	42.01	42.12	41.94	42.07	41.29	12,302,000
Nov 26, 2019	41.96	42.16	41.81	42.11	41.33	21,044,700
Nov 25, 2019	41.80	42.06	41.72	42.01	41.23	26,550,000
Nov 22, 2019	41.43	41.44	41.20	41.32	40.56	14,729,600
Nov 21, 2019	41.22	41.39	41.11	41.39	40.62	20,579,800
Nov 20, 2019	41.57	41.68	41.29	41.45	40.68	24,386,100
Nov 19, 2019	41.83	41.86	41.58	41.68	40.91	27,542,600
Nov 18, 2019	41.35	41.41	41.25	41.26	40.50	14,649,400
Nov 15, 2019	41.06	41.18	41.00	41.13	40.37	23,753,900
Nov 14, 2019	40.98	41.08	40.82	41.04	40.28	25,866,000
Nov 13, 2019	41.05	41.28	41.02	41.15	40.39	29,682,600
Nov 12, 2019	41.89	41.95	41.63	41.71	40.94	26,734,500
Nov 11, 2019	41.78	42.09	41.77	42.08	41.30	22,985,500
Nov 08, 2019	42.80	42.88	42.59	42.74	41.95	33,877,000
Nov 07, 2019	43.07	43.27	42.96	43.05	42.25	32,368,200
Nov 06, 2019	42.90	42.95	42.65	42.69	41.90	22,244,300
Nov 05, 2019	42.77	42.83	42.64	42.77	41.98	22,266,800
Nov 04, 2019	42.65	42.71	42.45	42.51	41.72	30,078,400
Nov 01, 2019	41.83	42.05	41.80	42.00	41.22	31,607,900
Oct 31, 2019	41.30	41.31	40.96	41.15	40.39	24,679,300
Oct 30, 2019	41.18	41.40	41.00	41.33	40.57	22,948,500
Oct 29, 2019	41.38	41.56	41.37	41.46	40.69	16,516,700
Oct 28, 2019	41.87	41.98	41.86	41.88	41.11	22,893,700
Oct 25, 2019	41.20	41.55	41.19	41.49	40.72	18,287,700
Oct 24, 2019	41.36	41.37	41.18	41.23	40.47	14,110,000
Oct 23, 2019	41.13	41.30	41.06	41.26	40.50	16,021,700
Oct 22, 2019	41.41	41.50	41.36	41.38	40.61	15,966,400
Oct 21, 2019	41.65	41.72	41.52	41.72	40.95	18,633,300
Oct 18, 2019	41.46	41.59	41.24	41.24	40.48	25,353,200
Oct 17, 2019	41.77	41.80	41.63	41.69	40.92	16,158,500
Oct 16, 2019	41.46	41.61	41.40	41.52	40.75	15,713,800
Oct 15, 2019	41.35	41.70	41.33	41.54	40.77	21,666,000
Oct 14, 2019	41.34	41.38	41.15	41.15	40.39	12,156,600
Oct 11, 2019	41.50	41.69	41.22	41.33	40.57	48,627,500
Oct 10, 2019	40.44	40.85	40.42	40.75	40.00	33,355,400
Oct 09, 2019	40.30	40.42	40.19	40.25	39.51	27,639,400
Oct 08, 2019	39.94	40.03	39.68	39.69	38.96	29,351,300
Oct 07, 2019	39.99	40.24	39.92	39.96	39.22	22,609,800
Oct 04, 2019	40.01	40.27	39.88	40.24	39.50	22,922,600
Oct 03, 2019	40.12	40.33	39.94	40.31	39.56	23,918,500
Oct 02, 2019	39.69	39.75	39.50	39.67	38.94	23,096,600
Oct 01, 2019	39.90	39.93	39.50	39.63	38.90	25,507,600
Sep 30, 2019	39.89	40.03	39.78	39.80	39.06	20,914,600
Sep 27, 2019	39.90	40.04	39.25	39.45	38.72	55,202,700
Sep 26, 2019	40.02	40.07	39.80	39.91	39.17	25,691,000
Sep 25, 2019	40.06	40.23	39.85	40.18	39.44	18,516,200
Sep 24, 2019	40.33	40.34	39.98	40.04	39.30	25,221,300
Sep 23, 2019	40.28	40.54	40.27	40.53	39.78	14,254,800
Sep 20, 2019	40.73	40.80	40.39	40.54	39.79	31,171,100
Sep 19, 2019	40.84	40.93	40.66	40.69	39.94	18,116,400
Sep 18, 2019	41.09	41.14	40.70	40.98	40.22	20,237,400
Sep 17, 2019	40.97	41.29	40.91	41.26	40.50	14,354,700
Sep 16, 2019	41.52	41.62	41.37	41.46	40.69	31,500,600
Sep 13, 2019	41.85	41.97	41.80	41.90	41.12	19,035,000
Sep 12, 2019	41.45	41.79	41.31	41.48	40.71	24,678,300
Sep 11, 2019	41.20	41.38	41.12	41.33	40.57	27,800,500
Sep 10, 2019	40.73	40.86	40.63	40.71	39.96	15,215,100
Sep 09, 2019	40.67	40.78	40.58	40.69	39.94	13,899,500
Sep 06, 2019	40.68	40.71	40.59	40.61	39.86	16,063,300
Sep 05, 2019	40.52	40.68	40.48	40.53	39.78	27,680,200
Sep 04, 2019	39.94	40.06	39.84	40.05	39.31	30,073,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...