FXI - iShares China Large-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201942.2242.2942.0842.0842.0816,661,300
Jul 19, 201942.7142.7442.3942.4742.4718,948,200
Jul 18, 201942.1242.3442.0642.2442.2424,547,900
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, 201943.8944.0243.2343.4043.4039,772,900
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
Jun 21, 201942.5142.7142.4842.5042.5022,462,600
Jun 20, 201942.8342.9042.5142.7142.7132,829,700
Jun 19, 201941.7642.1541.6541.9241.9229,200,500
Jun 18, 201940.9341.6840.9141.6041.6050,380,900
Jun 17, 201940.3640.5240.3040.4240.4215,054,800
Jun 17, 20190.407 Dividend
Jun 14, 201940.6840.7040.4940.4940.0815,674,800
Jun 13, 201940.9841.0140.7240.8840.4712,770,400
Jun 12, 201940.8240.8740.5640.6640.2526,626,800
Jun 11, 201941.5541.6241.2841.4140.9930,216,800
Jun 10, 201940.9441.1940.8340.9540.5423,519,300
Jun 07, 201940.5940.9740.4940.5240.1127,213,800
Jun 06, 201940.0340.2839.9940.1539.7517,135,300
Jun 05, 201940.2440.2739.9440.1339.7323,303,000
Jun 04, 201940.1940.4440.1040.3939.9825,653,400
Jun 03, 201940.4940.6940.4040.5440.1321,418,800
May 31, 201940.1240.4640.0540.3739.9621,758,300
May 30, 201940.3940.5740.3340.4940.0817,860,400
May 29, 201940.1440.5040.1040.4840.0727,176,400
May 28, 201940.3940.5040.1140.1339.7320,314,100
May 24, 201940.2240.2639.9039.9339.5320,955,200
May 23, 201940.0240.1839.9140.1239.7234,501,700
May 22, 201940.5840.7240.4740.6240.2121,527,300
May 21, 201940.7940.8840.6340.8540.4424,565,400
May 20, 201940.4340.6340.2940.4140.0027,478,600
May 17, 201940.8441.2240.8040.9740.5649,660,700
May 16, 201941.6641.9841.6441.6641.2428,764,600
May 15, 201941.2541.5741.2241.4741.0535,234,600
May 14, 201941.2941.4741.1441.2740.8642,386,100
May 13, 201940.7040.8140.3240.6240.2169,409,600
May 10, 201941.7642.1741.2741.9741.5542,922,800
May 09, 201941.4642.0241.0841.7041.2852,472,200
May 08, 201942.4542.7442.2742.4241.9940,245,500
May 07, 201942.9843.0442.2942.5642.1350,557,800
May 06, 201943.1943.8643.1443.7443.3047,513,900
May 03, 201944.6844.9644.6544.9144.4624,973,100
May 02, 201944.3344.4444.0244.1243.6822,893,500
May 01, 201944.6844.9844.2544.2843.8330,447,700
Apr 30, 201944.5244.6644.2844.4944.0423,224,800
Apr 29, 201944.7544.8144.6844.7644.3115,550,900
Apr 26, 201944.5444.6244.3744.6044.1519,653,900
Apr 25, 201944.2544.3444.0544.3443.8925,357,700
Apr 24, 201945.0345.0344.5244.6244.1733,678,400
Apr 23, 201945.2445.4345.1845.3044.8418,240,100
Apr 22, 201945.0945.3745.0345.3144.8521,838,600
Apr 18, 201945.5845.8345.4745.7345.2729,563,800
Apr 17, 201945.9045.9545.6145.6645.2026,867,000
Apr 16, 201945.6045.6245.4345.6045.1429,140,900
Apr 15, 201945.1845.1944.8344.9344.4828,410,000
Apr 12, 201945.5045.5645.3945.4444.9822,395,100
Apr 11, 201945.0045.0344.7644.8944.4425,167,200
Apr 10, 201945.4745.5945.3545.5245.0618,675,500
Apr 09, 201945.6745.7045.5345.6145.1514,427,900
Apr 08, 201945.6845.8145.5345.7145.2527,106,300
Apr 05, 201945.7445.9645.6545.8545.3929,393,800
Apr 04, 201945.2645.5545.2245.5345.0746,986,000
Apr 03, 201945.2045.5144.9445.0644.6140,994,800
Apr 02, 201944.8544.8644.5644.7444.2921,593,400
Apr 01, 201944.8444.9944.7244.9844.5328,289,300
Mar 29, 201944.2344.3944.0344.2743.8336,710,700
Mar 28, 201943.6343.8543.5243.8343.3925,520,900
Mar 27, 201943.6143.6743.3043.4943.0521,763,300
Mar 26, 201943.5743.6743.3843.5743.1325,424,700
Mar 25, 201943.3443.6243.3143.5043.0620,566,200
Mar 22, 201944.1344.2143.5843.5943.1541,672,200
Mar 21, 201944.3744.8944.3644.8944.4430,397,700
Mar 20, 201944.7245.3844.4644.9044.4541,491,100
Mar 19, 201945.1945.3144.9945.1744.7228,020,500
Mar 18, 201945.0045.1044.8344.9944.5431,178,300
Mar 15, 201944.2644.5444.2444.4644.0128,235,900
Mar 14, 201943.9043.9343.6743.8543.4119,441,300
Mar 13, 201944.0244.1343.9243.9943.5517,247,100
Mar 12, 201944.0244.1643.8844.1143.6728,194,500
Mar 11, 201943.2443.7043.2443.6043.1626,769,200
Mar 08, 201942.6842.8642.5142.7542.3241,134,500
Mar 07, 201944.0844.0843.4543.5343.0947,112,700
Mar 06, 201944.8644.8844.5144.5244.0734,864,000
Mar 05, 201944.6745.0244.5344.9744.5228,049,100
Mar 04, 201944.7444.7444.0044.4243.9737,436,500
Mar 01, 201944.3544.3944.0044.1743.7333,528,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...