FXI - iShares China Large-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 12, 201941.8941.9541.6341.7141.7126,734,500
Nov. 11, 201941.7842.0941.7742.0842.0822,985,500
Nov. 08, 201942.8042.8842.5942.7442.7433,877,000
Nov. 07, 201943.0743.2742.9643.0543.0532,368,200
Nov. 06, 201942.9042.9542.6542.6942.6922,244,300
Nov. 05, 201942.7742.8342.6442.7742.7722,266,800
Nov. 04, 201942.6542.7142.4542.5142.5130,078,400
Nov. 01, 201941.8342.0541.8042.0042.0031,607,900
Oct. 31, 201941.3041.3140.9641.1541.1524,679,300
Oct. 30, 201941.1841.4041.0041.3341.3322,948,500
Oct. 29, 201941.3841.5641.3741.4641.4616,516,700
Oct. 28, 201941.8741.9841.8641.8841.8822,893,700
Oct. 25, 201941.2041.5541.1941.4941.4918,287,700
Oct. 24, 201941.3641.3741.1841.2341.2314,110,000
Oct. 23, 201941.1341.3041.0641.2641.2616,021,700
Oct. 22, 201941.4141.5041.3641.3841.3815,966,400
Oct. 21, 201941.6541.7241.5241.7241.7218,633,300
Oct. 18, 201941.4641.5941.2441.2441.2425,353,200
Oct. 17, 201941.7741.8041.6341.6941.6916,158,500
Oct. 16, 201941.4641.6141.4041.5241.5215,713,800
Oct. 15, 201941.3541.7041.3341.5441.5421,666,000
Oct. 14, 201941.3441.3841.1541.1541.1512,156,600
Oct. 11, 201941.5041.6941.2241.3341.3348,627,500
Oct. 10, 201940.4440.8540.4240.7540.7533,355,400
Oct. 09, 201940.3040.4240.1940.2540.2527,639,400
Oct. 08, 201939.9440.0339.6839.6939.6929,351,300
Oct. 07, 201939.9940.2439.9239.9639.9622,609,800
Oct. 04, 201940.0140.2739.8840.2440.2422,922,600
Oct. 03, 201940.1240.3339.9440.3140.3123,918,500
Oct. 02, 201939.6939.7539.5039.6739.6723,096,600
Oct. 01, 201939.9039.9339.5039.6339.6325,507,600
Sep. 30, 201939.8940.0339.7839.8039.8020,914,600
Sep. 27, 201939.9040.0439.2539.4539.4555,202,700
Sep. 26, 201940.0240.0739.8039.9139.9125,691,000
Sep. 25, 201940.0640.2339.8540.1840.1818,516,200
Sep. 24, 201940.3340.3439.9840.0440.0425,221,300
Sep. 23, 201940.2840.5440.2740.5340.5314,254,800
Sep. 20, 201940.7340.8040.3940.5440.5431,171,100
Sep. 19, 201940.8440.9340.6640.6940.6918,116,400
Sep. 18, 201941.0941.1440.7040.9840.9820,237,400
Sep. 17, 201940.9741.2940.9141.2641.2614,354,700
Sep. 16, 201941.5241.6241.3741.4641.4631,500,600
Sep. 13, 201941.8541.9741.8041.9041.9019,035,000
Sep. 12, 201941.4541.7941.3141.4841.4824,678,300
Sep. 11, 201941.2041.3841.1241.3341.3327,800,500
Sep. 10, 201940.7340.8640.6340.7140.7115,215,100
Sep. 09, 201940.6740.7840.5840.6940.6913,899,500
Sep. 06, 201940.6840.7140.5940.6140.6116,063,300
Sep. 05, 201940.5240.6840.4840.5340.5327,680,200
Sep. 04, 201939.9440.0639.8440.0540.0530,073,900
Sep. 03, 201939.0039.1338.9139.1339.1316,931,700
Aug. 30, 201939.2339.2338.9939.1239.1215,521,100
Aug. 29, 201939.0639.2038.9139.1339.1321,518,000
Aug. 28, 201938.6938.9238.6038.8538.8514,281,900
Aug. 27, 201939.0439.1638.8538.9038.9018,018,100
Aug. 26, 201938.9238.9638.7238.8938.8922,760,600
Aug. 23, 201938.8839.2238.2838.3438.3443,687,500
Aug. 22, 201939.1239.2038.9039.0539.0516,315,700
Aug. 21, 201939.4839.4839.1739.3539.3521,895,700
Aug. 20, 201939.2039.2138.9739.0139.0115,842,500
Aug. 19, 201939.4339.4739.0439.1539.1527,115,300
Aug. 16, 201938.4738.7038.4738.6038.6026,003,900
Aug. 15, 201938.2138.3337.9638.1938.1934,699,000
Aug. 14, 201937.8938.0237.6637.6737.6752,108,500
Aug. 13, 201938.0939.1938.0138.8738.8748,402,500
Aug. 12, 201938.2038.3838.1238.2638.2625,082,300
Aug. 09, 201938.8338.9138.4938.7438.7426,814,300
Aug. 08, 201938.9439.1838.8439.1839.1821,648,200
Aug. 07, 201938.3438.8538.1638.8538.8530,388,700
Aug. 06, 201938.9639.0238.4638.6638.6636,838,500
Aug. 05, 201938.8438.9138.0838.3038.3061,676,600
Aug. 02, 201940.1040.2039.7639.8639.8634,907,400
Aug. 01, 201941.2641.5140.0640.1740.1765,438,400
Jul. 31, 201941.5441.5440.7141.1041.1029,673,900
Jul. 30, 201941.6841.7341.5541.6641.6615,269,400
Jul. 29, 201942.0142.0341.8441.9241.9211,395,400
Jul. 26, 201942.3242.3342.1642.2342.239,446,300
Jul. 25, 201942.4942.4942.1542.1742.1718,571,200
Jul. 24, 201942.3042.4942.3042.4642.4612,970,900
Jul. 23, 201942.1942.3342.0742.3242.3221,277,300
Jul. 22, 201942.2242.2942.0842.0842.0816,661,300
Jul. 19, 201942.7142.7442.3942.4742.4718,948,200
Jul. 18, 201942.1242.3442.0642.2442.2424,543,200
Jul. 17, 201942.3042.3442.1142.1342.139,761,000
Jul. 16, 201942.3642.4342.1742.1842.189,220,300
Jul. 15, 201942.2242.3142.1842.2542.2512,611,500
Jul. 12, 201942.2042.2242.0442.1342.1312,679,000
Jul. 11, 201942.1642.1941.8741.9741.9715,358,900
Jul. 10, 201942.3042.4242.1342.1842.1814,595,000
Jul. 09, 201941.8442.1341.8442.0642.0615,903,600
Jul. 08, 201942.2842.4242.2142.3142.3115,809,300
Jul. 05, 201942.6942.7642.5342.6342.6320,530,700
Jul. 03, 201943.0643.1743.0043.1343.139,901,700
Jul. 02, 201943.3343.4243.2043.2943.2925,164,200
Jul. 01, 201943.8944.0243.2343.4043.4039,612,400
Jun. 28, 201942.7642.7842.6042.7742.7716,461,200
Jun. 27, 201942.6342.7942.5342.7942.7916,984,200
Jun. 26, 201942.2742.4542.2342.3242.3216,910,100
Jun. 25, 201942.0442.0541.8041.8241.8220,895,500
Jun. 24, 201942.5542.6842.5042.5342.5316,782,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...