Canada markets closed

iShares China Large-Cap ETF (FXI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.27+0.47 (+1.90%)
At close: 04:00PM EDT
25.08 -0.19 (-0.75%)
After hours: 07:07PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202425.2225.2825.1125.2725.2744,834,186
Apr 23, 202424.6024.8124.5724.8024.8032,627,200
Apr 22, 202424.1124.4324.0424.4224.4242,035,500
Apr 19, 202423.9524.0523.9024.0124.0132,395,900
Apr 18, 202423.9724.1523.9524.0824.0840,749,000
Apr 17, 202423.8123.8323.6223.6523.6536,308,700
Apr 16, 202423.7423.8523.6223.6723.6747,788,300
Apr 15, 202424.2224.2323.8623.9223.9247,202,300
Apr 12, 202424.2224.2223.7923.8423.8473,579,400
Apr 11, 202424.7924.8224.5324.7024.7033,454,600
Apr 10, 202424.5224.6224.3624.4724.4736,946,100
Apr 09, 202424.4724.6024.4524.5924.5925,841,200
Apr 08, 202424.3824.5024.3424.3624.3624,846,600
Apr 05, 202424.1924.2824.1524.1924.1932,444,200
Apr 04, 202424.6624.6924.2824.3224.3241,163,300
Apr 03, 202424.3324.4924.2624.4524.4529,445,200
Apr 02, 202424.5524.7824.5124.6024.6036,013,000
Apr 01, 202424.4424.5924.2724.4024.4038,572,800
Mar 28, 202423.9524.1923.9524.0724.0733,129,900
Mar 27, 202423.6423.8323.5823.8123.8120,691,900
Mar 26, 202423.9323.9623.8323.8423.8421,299,100
Mar 25, 202423.6823.8223.6723.7123.7119,439,600
Mar 22, 202423.6923.7623.6123.6823.6838,799,100
Mar 21, 202424.1824.2224.0224.0224.0235,387,700
Mar 20, 202423.9424.1523.8824.1324.1333,523,100
Mar 19, 202423.8823.9723.7123.9123.9123,460,700
Mar 18, 202424.1324.1723.9724.0324.0325,822,800
Mar 15, 202424.1024.1623.9823.9923.9935,397,400
Mar 14, 202424.3924.4224.0624.1424.1456,861,000
Mar 13, 202424.6624.8924.6024.6424.6443,978,700
Mar 12, 202424.4724.6024.3924.5624.5647,341,300
Mar 11, 202423.8524.1723.8524.0424.0457,837,100
Mar 08, 202423.4123.5523.3323.4723.4741,077,700
Mar 07, 202423.2823.3723.1923.3323.3336,302,100
Mar 06, 202423.6823.7723.4923.5323.5354,439,600
Mar 05, 202423.1223.2523.0223.0323.0354,550,900
Mar 04, 202423.7123.7123.3323.3923.3951,821,200
Mar 01, 202423.8023.9623.7523.9223.9242,755,200
Feb 29, 202423.6123.6623.3523.4223.4231,134,000
Feb 28, 202423.7623.7723.4623.4623.4662,236,000
Feb 27, 202424.2924.3524.2224.3224.3240,397,500
Feb 26, 202423.9624.1323.8923.9123.9134,789,900
Feb 23, 202424.1824.2423.9624.1224.1232,646,200
Feb 22, 202423.9023.9823.7023.9523.9545,473,200
Feb 21, 202423.5423.7323.4523.5923.5952,365,900
Feb 20, 202423.0823.1922.8322.9222.9235,470,100
Feb 16, 202423.2023.3123.0723.0723.0770,393,800
Feb 15, 202422.6322.8022.6222.7622.7639,066,000
Feb 14, 202422.5522.6822.4522.6722.6757,004,800
Feb 13, 202422.4322.6422.1022.2022.2055,166,600
Feb 12, 202422.4722.9922.4322.7222.7255,858,200
Feb 09, 202422.1522.3821.9322.3622.3635,134,500
Feb 08, 202422.2922.3522.1022.1022.1057,766,100
Feb 07, 202422.5822.8322.5222.6222.6260,542,700
Feb 06, 202422.7223.1622.5623.1323.13120,725,700
Feb 05, 202421.6121.9321.5421.8821.8846,742,500
Feb 02, 202421.4521.5421.3321.4121.4146,783,300
Feb 01, 202421.9022.0121.7321.8621.8637,141,300
Jan 31, 202421.6422.0621.6321.7621.7645,460,100
Jan 30, 202421.8922.0121.8021.9321.9344,870,000
Jan 29, 202422.5622.5922.1122.2922.2957,037,700
Jan 26, 202422.4922.6922.4422.6022.6027,056,400
Jan 25, 202422.9723.1022.6422.7522.7549,794,700
Jan 24, 202422.9923.0322.6722.7722.7790,702,500
Jan 23, 202421.8522.1621.8422.1122.11104,313,600
Jan 22, 202420.9321.2020.8621.1421.1453,020,800
Jan 19, 202421.3121.7621.2021.6821.6854,973,900
Jan 18, 202421.5921.6521.4621.5321.5342,409,800
Jan 17, 202421.2421.5121.2121.4521.4558,520,900
Jan 16, 202422.2922.2921.9922.0222.0263,424,100
Jan 12, 202422.9023.0422.7322.7322.7335,109,900
Jan 11, 202422.8022.8622.6222.8322.8336,648,800
Jan 10, 202422.5622.5922.4322.4922.4935,950,600
Jan 09, 202422.5122.5622.4422.4822.4843,389,100
Jan 08, 202422.7222.9722.6422.9422.9445,391,400
Jan 05, 202423.4023.4523.2223.2323.2338,711,400
Jan 04, 202423.4423.5723.3523.3623.3640,730,000
Jan 03, 202423.2823.6923.2623.6723.6738,481,300
Jan 02, 202423.4423.4723.2223.2423.2445,905,700
Dec 29, 202323.8324.0723.8224.0324.0329,984,400
Dec 28, 202323.7323.9723.7223.8823.8845,978,300
Dec 27, 202323.2523.3523.1623.2523.2536,421,800
Dec 26, 202323.2323.3723.0823.2223.2226,351,200
Dec 22, 202322.8823.1622.8223.0523.0553,033,000
Dec 21, 202323.4123.7223.3423.7123.7149,913,000
Dec 20, 202323.2523.3222.9122.9122.9150,314,600
Dec 20, 20230.607 Dividend
Dec 19, 202324.0124.2523.9724.2023.5935,574,000
Dec 18, 202324.0424.0423.7823.8823.2839,194,300
Dec 15, 202324.3024.4424.1324.1323.5237,640,900
Dec 14, 202323.8224.2023.8124.1823.5743,377,600
Dec 13, 202323.7023.8723.3823.8723.2737,522,600
Dec 12, 202323.8223.9623.6723.9523.3533,847,600
Dec 11, 202323.5923.8223.5523.7923.1928,928,500
Dec 08, 202323.8023.8723.6723.7023.1131,178,700
Dec 07, 202323.9724.0523.9124.0323.4321,679,500
Dec 06, 202324.1324.1923.9423.9523.3537,869,100
Dec 05, 202323.8323.9923.7723.9423.3439,972,900
Dec 04, 202324.4224.5324.2924.3123.7039,855,900
Dec 01, 202324.7524.9224.5924.8924.2749,154,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...