Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 7 hrs 38 mins

S&P Futures
3,857.50
+9.25(+0.24%)
Dow Futures
31,083.00
+70.00(+0.23%)
Nasdaq Futures
11,923.25
+43.00(+0.36%)
Russell 2000 Futures
1,734.20
+5.60(+0.32%)
Crude Oil
98.70
+0.17(+0.17%)
Gold
1,745.10
+8.60(+0.50%)

Advertisement

iShares China Large-Cap ETF (FXI)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

33.40

-0.38

(-1.12%)

At close: 04:00PM EDT

33.21

-0.19

(-0.58%)

After hours:

07:59PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 07, 2022	-	-	-	-	-	-
Jul 06, 2022	33.50	33.55	32.97	33.35	33.35	38,021,200
Jul 05, 2022	33.29	33.83	33.08	33.78	33.78	44,097,000
Jul 01, 2022	33.73	34.12	33.48	33.94	33.94	40,272,700
Jun 30, 2022	33.60	33.92	33.24	33.91	33.91	42,275,600
Jun 29, 2022	33.81	33.96	33.67	33.94	33.94	26,596,600
Jun 28, 2022	34.55	34.83	34.03	34.13	34.13	28,928,700
Jun 27, 2022	34.43	34.51	34.01	34.12	34.12	33,253,600
Jun 24, 2022	33.50	33.89	33.42	33.84	33.84	44,150,200
Jun 23, 2022	32.91	33.28	32.53	32.94	32.94	42,129,100
Jun 22, 2022	32.38	32.77	32.33	32.44	32.44	33,056,300
Jun 21, 2022	32.93	33.16	32.74	33.03	33.03	42,013,600
Jun 17, 2022	32.88	32.99	31.97	32.23	32.23	52,803,400
Jun 16, 2022	31.75	31.96	31.43	31.65	31.65	47,397,200
Jun 15, 2022	32.75	33.13	32.39	32.92	32.92	47,354,200
Jun 14, 2022	31.91	32.42	31.79	32.28	32.28	42,078,600
Jun 13, 2022	31.87	32.12	31.13	31.31	31.31	48,884,100
Jun 10, 2022	33.11	33.32	32.50	32.74	32.74	32,606,200
Jun 09, 2022	33.37	33.56	32.70	32.72	32.72	49,351,400
Jun 08, 2022	33.74	34.30	33.62	34.16	34.16	56,216,100
Jun 07, 2022	32.68	33.28	32.56	33.25	33.25	30,512,100
Jun 06, 2022	33.00	33.22	32.57	32.75	32.75	42,953,600
Jun 03, 2022	32.14	32.23	31.82	31.87	31.87	32,678,700
Jun 02, 2022	31.66	32.47	31.64	32.44	32.44	31,535,600
Jun 01, 2022	32.04	32.12	31.30	31.53	31.53	36,496,000
May 31, 2022	32.32	32.40	31.82	31.86	31.86	49,882,400
May 27, 2022	30.82	30.94	30.49	30.94	30.94	20,686,100
May 26, 2022	29.72	30.80	29.70	30.72	30.72	45,761,600
May 25, 2022	29.46	29.68	29.32	29.56	29.56	28,305,100
May 24, 2022	29.67	29.69	29.07	29.19	29.19	44,341,600
May 23, 2022	30.39	30.43	30.11	30.35	30.35	23,514,100
May 20, 2022	30.70	30.89	29.96	30.42	30.42	31,331,700
May 19, 2022	29.75	30.45	29.74	30.30	30.30	31,645,700
May 18, 2022	30.11	30.32	29.59	29.62	29.62	29,222,100
May 17, 2022	30.67	30.83	30.10	30.47	30.47	38,858,300
May 16, 2022	29.47	29.78	29.34	29.57	29.57	17,894,400
May 13, 2022	28.96	29.63	28.94	29.61	29.61	39,524,800
May 12, 2022	28.25	28.72	27.83	28.34	28.34	47,234,600
May 11, 2022	28.93	29.26	28.28	28.34	28.34	42,376,600
May 10, 2022	28.68	28.74	27.99	28.33	28.33	46,312,300
May 09, 2022	28.44	28.71	27.89	28.01	28.01	57,234,900
May 06, 2022	29.56	29.66	29.00	29.07	29.07	52,125,000
May 05, 2022	30.63	30.76	29.72	30.00	30.00	52,242,800
May 04, 2022	30.85	31.69	30.68	31.66	31.66	42,018,300
May 03, 2022	31.49	31.69	31.25	31.52	31.52	37,495,400
May 02, 2022	30.81	31.18	30.48	31.07	31.07	48,913,900
Apr 29, 2022	31.59	31.79	30.88	30.94	30.94	66,729,000
Apr 28, 2022	29.75	29.85	29.24	29.70	29.70	38,035,800
Apr 27, 2022	29.11	29.70	29.11	29.47	29.47	61,489,600
Apr 26, 2022	29.02	29.04	28.55	28.56	28.56	37,826,400
Apr 25, 2022	28.63	29.23	28.52	29.18	29.18	54,395,300
Apr 22, 2022	29.73	30.33	29.47	29.51	29.51	47,891,500
Apr 21, 2022	30.07	30.18	29.19	29.24	29.24	51,838,700
Apr 20, 2022	30.88	30.91	30.13	30.13	30.13	44,591,000
Apr 19, 2022	30.86	31.09	30.53	31.04	31.04	29,185,400
Apr 18, 2022	31.29	31.51	30.98	31.35	31.35	33,395,600
Apr 14, 2022	31.93	32.00	31.62	31.64	31.64	24,839,600
Apr 13, 2022	31.59	32.08	31.49	32.00	32.00	32,892,200
Apr 12, 2022	31.94	31.97	31.34	31.39	31.39	41,435,800
Apr 11, 2022	31.70	31.96	31.42	31.51	31.51	49,128,500
Apr 08, 2022	32.31	32.60	32.19	32.28	32.28	26,536,000
Apr 07, 2022	32.54	32.64	32.03	32.25	32.25	34,133,700
Apr 06, 2022	32.98	33.05	32.46	32.74	32.74	43,614,200
Apr 05, 2022	34.15	34.16	33.36	33.39	33.39	40,696,000
Apr 04, 2022	33.97	34.39	33.78	34.33	34.33	40,553,900
Apr 01, 2022	33.49	33.78	32.96	33.20	33.20	53,655,700
Mar 31, 2022	32.74	32.77	31.96	31.97	31.97	42,766,000
Mar 30, 2022	33.11	33.62	33.06	33.14	33.14	44,718,800
Mar 29, 2022	33.45	33.73	33.20	33.32	33.32	44,333,700
Mar 28, 2022	32.41	32.72	32.19	32.62	32.62	35,459,300
Mar 25, 2022	31.83	32.23	31.69	32.12	32.12	34,425,100
Mar 24, 2022	32.50	32.72	32.11	32.61	32.61	53,219,500
Mar 23, 2022	32.68	33.67	32.37	32.97	32.97	46,903,400
Mar 22, 2022	32.96	33.43	32.78	33.18	33.18	50,885,700
Mar 21, 2022	31.84	32.20	31.23	31.78	31.78	79,505,500
Mar 18, 2022	31.64	33.49	31.52	33.17	33.17	91,834,000
Mar 17, 2022	31.73	31.74	30.85	31.61	31.61	80,360,700
Mar 16, 2022	30.24	32.97	29.86	32.82	32.82	165,327,100
Mar 15, 2022	26.44	27.47	26.13	27.07	27.07	116,703,800
Mar 14, 2022	27.77	28.16	27.06	27.12	27.12	88,118,800
Mar 11, 2022	30.56	30.63	29.05	29.07	29.07	54,458,400
Mar 10, 2022	30.81	30.81	30.26	30.35	30.35	59,032,900
Mar 09, 2022	31.52	31.84	31.27	31.79	31.79	40,442,000
Mar 08, 2022	31.59	31.83	31.00	31.27	31.27	62,576,800
Mar 07, 2022	32.22	32.58	31.72	31.72	31.72	52,304,600
Mar 04, 2022	33.17	33.49	32.85	32.97	32.97	38,165,000
Mar 03, 2022	34.38	34.47	33.64	33.69	33.69	37,919,400
Mar 02, 2022	34.83	34.86	34.22	34.57	34.57	32,643,800
Mar 01, 2022	34.81	35.25	34.63	34.83	34.83	38,538,900
Feb 28, 2022	34.66	35.01	34.60	34.90	34.90	42,867,400
Feb 25, 2022	34.82	35.26	34.51	35.22	35.22	37,215,400
Feb 24, 2022	33.90	35.12	33.87	35.05	35.05	47,219,600
Feb 23, 2022	36.02	36.06	35.29	35.31	35.31	28,959,300
Feb 22, 2022	35.90	36.10	35.59	35.73	35.73	43,295,100
Feb 18, 2022	37.18	37.19	36.61	36.71	36.71	43,084,400
Feb 17, 2022	38.02	38.34	37.69	37.79	37.79	32,792,200
Feb 16, 2022	37.82	38.26	37.72	38.10	38.10	26,391,300
Feb 15, 2022	37.49	37.88	37.42	37.86	37.86	32,642,700
Feb 14, 2022	37.44	37.49	37.08	37.29	37.29	32,253,900
Feb 11, 2022	38.32	38.49	37.55	37.65	37.65	41,388,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,857.50+9.25(+0.24%)

Dow Futures31,083.00+70.00(+0.23%)

Nasdaq Futures11,923.25+43.00(+0.36%)

Russell 2000 Futures1,734.20+5.60(+0.32%)

Crude Oil98.70+0.17(+0.17%)

Gold1,745.10+8.60(+0.50%)

iShares China Large-Cap ETF (FXI)

S&P Futures
3,857.50
+9.25(+0.24%)

Dow Futures
31,083.00
+70.00(+0.23%)

Nasdaq Futures
11,923.25
+43.00(+0.36%)

Russell 2000 Futures
1,734.20
+5.60(+0.32%)

Crude Oil
98.70
+0.17(+0.17%)

Gold
1,745.10
+8.60(+0.50%)