NYSEArca - Nasdaq Real Time Price USD

iShares China Large-Cap ETF (FXI)

35.03
+0.56
+(1.64%)
As of 1:35:03 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202535.0135.0934.7335.0335.0317,813,944
May 7, 202534.7434.7634.4734.4734.4744,470,200
May 6, 202535.1935.4735.1635.2735.2736,558,800
May 5, 202534.7835.0334.7634.8734.8724,651,700
May 2, 202534.9634.9934.6234.9134.9159,597,600
May 1, 202533.8833.9433.7033.7933.7922,206,300
Apr 30, 202533.8933.9433.5933.8633.8629,034,700
Apr 29, 202533.8533.9533.8033.8033.8019,920,800
Apr 28, 202533.9534.0933.8434.0034.0017,030,000
Apr 25, 202533.9134.0633.8133.9833.9823,063,200
Apr 24, 202533.8534.2033.7434.1134.1136,441,900
Apr 23, 202534.0534.4533.8333.8333.8352,320,200
Apr 22, 202533.2533.7533.1733.4633.4664,714,600
Apr 21, 202532.5532.6032.1232.4332.4339,561,500
Apr 17, 202532.8732.9932.4032.4032.4042,663,400
Apr 16, 202532.5532.8032.2232.4232.4250,834,000
Apr 15, 202533.2533.3733.0933.1833.1833,180,000
Apr 14, 202533.3033.7433.2033.3733.3751,602,300
Apr 11, 202532.3332.9932.0332.9432.9484,183,900
Apr 10, 202531.8432.0731.0231.5631.5695,454,000
Apr 9, 202530.6831.9330.1631.6831.68158,085,000
Apr 8, 202531.3731.4029.2129.5929.59121,952,800
Apr 7, 202530.5932.0629.6330.0030.00210,512,100
Apr 4, 202533.2833.5432.1032.7432.74161,349,400
Apr 3, 202534.9235.3334.9235.2235.2241,958,000
Apr 2, 202535.7135.7635.4335.5435.5433,888,400
Apr 1, 202535.6935.8935.4935.7635.7628,414,000
Mar 31, 202535.5435.9035.3735.8435.8429,370,400
Mar 28, 202536.1136.1335.7435.8435.8452,060,200
Mar 27, 202536.3736.8436.3336.6836.6836,416,800
Mar 26, 202536.2736.5336.0436.2736.2731,562,800
Mar 25, 202536.4636.7236.2536.3036.3032,355,000
Mar 24, 202536.9036.9436.6136.6736.6738,216,100
Mar 21, 202536.4836.7036.3636.5636.5651,625,400
Mar 20, 202537.2637.5037.1637.2337.2367,297,600
Mar 19, 202538.7238.7338.2238.3338.3333,290,200
Mar 18, 202538.7138.7338.3138.4938.4942,261,700
Mar 17, 202537.6038.6037.5838.5538.5555,266,100
Mar 14, 202537.6037.7337.3937.6637.6651,075,900
Mar 13, 202536.0636.7636.0436.5936.5937,666,000
Mar 12, 202536.3736.4335.9536.3536.3533,583,300
Mar 11, 202536.6236.8636.1636.3936.3964,643,800
Mar 10, 202536.2036.4335.7035.9735.9780,384,700
Mar 7, 202537.0637.3936.7336.9636.9637,635,400
Mar 6, 202537.3137.4936.7836.9736.9764,613,500
Mar 5, 202535.9736.9035.8336.7936.79102,267,400
Mar 4, 202534.7835.3634.5235.0435.0466,689,400
Mar 3, 202535.1935.2734.3834.5134.5155,795,100
Feb 28, 202535.0935.3034.9035.2335.2360,759,700
Feb 27, 202536.1736.4535.8436.0536.0558,708,500
Feb 26, 202536.5936.8236.2836.4436.4472,783,000
Feb 25, 202535.4735.5135.1335.3835.3839,151,500
Feb 24, 202535.8035.8334.9935.0335.0383,975,400
Feb 21, 202536.3536.8036.0436.2436.2481,843,200
Feb 20, 202535.6236.2635.2635.7335.7379,891,700
Feb 19, 202535.2135.2634.9135.0535.0545,952,200
Feb 18, 202535.5735.5735.0735.3035.3085,086,500
Feb 14, 202535.2235.2834.8235.0435.0476,123,800
Feb 13, 202533.5234.1833.4434.1634.1640,709,500
Feb 12, 202533.7534.3633.6134.1734.1760,657,100
Feb 11, 202533.2933.5833.1333.3433.3444,741,600
Feb 10, 202533.4533.9933.2733.6233.6256,515,200
Feb 7, 202532.9233.2332.6132.7332.7385,505,200
Feb 6, 202532.4032.4732.2032.2832.2835,769,800
Feb 5, 202532.0532.1531.9131.9331.9343,692,700
Feb 4, 202532.3632.7432.2332.4732.4757,845,400
Feb 3, 202531.3332.0931.2131.7231.7250,166,400
Jan 31, 202532.5432.5831.8131.8931.8980,093,600
Jan 30, 202531.9232.8431.3232.5932.5977,522,000
Jan 29, 202532.1932.3531.7731.8331.8349,031,500
Jan 28, 202531.5531.9631.2131.9631.9648,279,000
Jan 27, 202531.6531.7531.4031.6031.6054,333,200
Jan 24, 202531.0031.3630.9031.3231.3254,730,900
Jan 23, 202530.4330.6030.3230.5630.5622,683,400
Jan 22, 202530.5330.6028.4130.5330.5327,859,600
Jan 21, 202530.8730.9330.5330.7530.7535,805,700
Jan 17, 202530.0430.7129.9830.4130.4159,696,000
Jan 16, 202529.8429.8929.7429.8329.8320,134,000
Jan 15, 202529.8129.8629.6329.8229.8231,613,300
Jan 14, 202529.4929.5729.3529.4229.4246,306,600
Jan 13, 202528.6928.8828.6528.7928.7928,062,300
Jan 10, 202529.0229.0328.6328.6528.6558,206,400
Jan 8, 202529.3629.5329.2429.5129.5127,248,500
Jan 7, 202529.8029.9029.5929.6229.6233,611,300
Jan 6, 202530.4930.6329.9129.9929.9948,937,300
Jan 3, 202530.2630.3930.1730.3930.3928,060,800
Jan 2, 202530.0530.1329.8729.8929.8940,394,200
Dec 31, 202430.5130.5930.3630.4430.4422,893,300
Dec 30, 202430.7330.7730.4630.4930.4926,100,700
Dec 27, 202430.8530.9230.7430.8530.8523,765,500
Dec 26, 202430.9831.3630.9531.1231.1223,393,200
Dec 24, 202431.0131.1330.9331.0931.0920,218,100
Dec 23, 202430.5030.7730.4230.7030.7024,155,100
Dec 20, 202430.1830.5530.1330.4230.4228,389,000
Dec 19, 202430.3630.4330.2030.2430.2424,070,600
Dec 18, 202430.5230.6330.0030.0530.0535,935,300
Dec 17, 2024 0.451 Dividend
Dec 17, 202430.3330.7130.2730.6730.6745,801,800
Dec 16, 202430.6730.8830.5930.5930.1438,044,500
Dec 13, 202431.1431.1530.8631.1030.6445,698,900
Dec 12, 202431.4931.7331.3631.5031.0428,552,400
Dec 11, 202431.4631.5231.2731.4831.0236,810,600
Dec 10, 202431.9732.0931.7531.7831.3193,050,100
Dec 9, 202432.9333.7532.8633.3032.81181,398,000
Dec 6, 202430.9030.9830.7530.7730.3227,635,500
Dec 5, 202430.3530.5130.3330.3729.9227,663,000
Dec 4, 202430.5830.5830.2130.2829.8346,481,600
Dec 3, 202430.4530.6730.4330.5030.0534,867,900
Dec 2, 202430.3330.4130.1230.3729.9225,058,400
Nov 29, 202430.0530.3229.9030.3129.8623,104,600
Nov 27, 202430.3130.4330.2030.3129.8643,782,000
Nov 26, 202429.7029.7329.3629.5229.0822,186,000
Nov 25, 202429.5829.7629.5129.7029.2624,744,100
Nov 22, 202429.6729.7429.5829.6929.2553,262,300
Nov 21, 202430.3330.4230.2430.3529.9022,478,000
Nov 20, 202430.5030.5930.4230.5330.0835,646,500
Nov 19, 202430.4330.4930.3530.3929.9422,523,600
Nov 18, 202430.5130.7330.4530.7230.2738,854,800
Nov 15, 202430.1630.2029.9830.1529.7132,416,100
Nov 14, 202430.1830.2329.8529.9529.5142,048,600
Nov 13, 202430.5730.6130.2230.2729.8235,393,100
Nov 12, 202430.5930.7230.2030.3129.8691,688,500
Nov 11, 202431.6531.6731.4131.4731.0128,330,000
Nov 8, 202431.9532.1431.3331.4731.01154,495,900
Nov 7, 202433.0933.6232.9633.4232.93120,391,100
Nov 6, 202431.5531.9431.2531.6831.2189,205,700
Nov 5, 202432.6532.7832.4432.6432.1649,509,800
Nov 4, 202431.9832.3031.8631.8731.4049,254,600
Nov 1, 202431.8831.9931.6331.6831.2126,861,800
Oct 31, 202431.5631.6031.2231.5631.0928,257,800
Oct 30, 202431.4131.7831.3431.6331.1629,217,600
Oct 29, 202432.4932.5031.9832.0431.5742,026,100
Oct 28, 202431.8832.3831.8532.2731.7941,390,700
Oct 25, 202432.0232.1031.7231.7231.2529,534,300
Oct 24, 202431.8031.9231.4631.7331.2639,802,900
Oct 23, 202432.3532.3731.8431.9231.4533,813,200
Oct 22, 202431.7832.2631.7631.9931.5248,538,400
Oct 21, 202431.6831.9031.4931.7431.2742,006,300
Oct 18, 202432.4532.4732.0632.1731.7095,862,500
Oct 17, 202431.0331.0530.6530.8530.4068,374,500
Oct 16, 202431.5631.9331.4931.6531.1854,401,700
Oct 15, 202431.9231.9930.9731.1030.64130,081,500
Oct 14, 202432.9033.6232.6132.7432.2694,628,100
Oct 11, 202432.6733.6532.5033.3732.8880,108,800
Oct 10, 202433.4133.5732.7333.2232.73101,466,300
Oct 9, 202432.2233.1332.1832.7932.31100,519,700
Oct 8, 202433.3933.8232.2733.3332.84322,806,900
Oct 7, 202436.5437.5036.0236.6936.15218,993,700
Oct 4, 202435.5935.8235.3235.7135.18107,027,700
Oct 3, 202434.1634.9534.1034.5033.99113,214,100
Oct 2, 202435.1135.5534.4535.4834.96222,092,500
Oct 1, 202432.0033.1331.8033.1032.6196,803,000
Sep 30, 202432.7832.8131.7531.7831.3198,506,800
Sep 27, 202431.7432.4431.7032.1731.70100,738,300
Sep 26, 202431.8632.0931.2631.9231.45165,220,600
Sep 25, 202429.4429.8929.4229.5629.1277,309,300
Sep 24, 202429.4030.5029.2830.4029.95167,712,300
Sep 23, 202427.5027.8927.4727.6827.2744,176,400
Sep 20, 202427.2827.3727.1127.1526.7529,824,600
Sep 19, 202426.9727.1726.7727.1326.7355,028,200
Sep 18, 202426.4526.4726.1626.1925.8024,625,600
Sep 17, 202426.3326.5226.3026.3425.9529,938,500
Sep 16, 202426.0326.0925.9626.0125.6318,257,900
Sep 13, 202425.9325.9425.7625.8625.4820,127,700
Sep 12, 202425.6825.7825.5525.7125.3319,724,900
Sep 11, 202425.5125.7425.4125.7225.3431,299,700
Sep 10, 202425.5325.5425.2925.4625.0820,723,200
Sep 9, 202425.4125.6125.3725.5225.1423,499,200
Sep 6, 202425.8225.8625.4625.5025.1232,987,000
Sep 5, 202425.8926.0325.8225.8525.4722,749,800
Sep 4, 202426.0026.1325.9625.9825.6019,391,600
Sep 3, 202426.0426.1125.9226.0025.6236,863,500
Aug 30, 202426.6226.6326.3026.4626.0727,286,500
Aug 29, 202426.3026.3926.2726.3325.9422,188,800
Aug 28, 202426.3126.4326.0726.1425.7540,469,200
Aug 27, 202426.6226.6826.4926.5626.1724,453,700
Aug 26, 202426.2326.3726.1526.2725.8829,550,200
Aug 23, 202426.3126.5726.2426.4826.0929,293,900
Aug 22, 202426.3626.3625.9626.0725.6934,897,800
Aug 21, 202426.0126.2926.0126.2725.8825,547,000
Aug 20, 202426.3426.3425.9726.0025.6242,300,900
Aug 19, 202426.4926.7426.4926.6026.2133,115,000
Aug 16, 202426.0726.4126.0726.3625.9738,538,000
Aug 15, 202425.6125.9425.6125.8425.4640,019,200
Aug 14, 202425.6125.6325.1625.3224.9541,761,500
Aug 13, 202425.7225.8225.6725.8025.4224,569,200
Aug 12, 202425.5725.7625.5425.6525.2734,283,800
Aug 9, 202425.4025.4625.2825.4525.0718,962,400
Aug 8, 202425.2225.5325.1725.4925.1141,361,900
Aug 7, 202425.2325.2624.8424.8924.5230,574,800
Aug 6, 202424.6224.9324.6024.7824.4129,317,600
Aug 5, 202424.6325.1024.5925.0324.6637,464,500
Aug 2, 202425.1625.2225.0125.2024.8334,152,200
Aug 1, 202425.6925.7225.2725.3224.9534,544,900
Jul 31, 202425.8725.9725.6425.6825.3030,820,700
Jul 30, 202425.3725.3725.2625.3324.9627,485,400
Jul 29, 202425.5525.6225.4725.5625.1823,127,600
Jul 26, 202425.3525.6025.2825.5225.1424,671,800
Jul 25, 202425.4525.5725.3825.3925.0231,514,000
Jul 24, 202425.8626.0225.6825.7025.3236,117,700
Jul 23, 202425.9626.0125.8625.9925.6140,600,000
Jul 22, 202426.2926.4326.2226.3625.9735,178,400
Jul 19, 202425.9125.9525.8125.8225.4424,608,500
Jul 18, 202426.2926.4326.0126.0125.6331,336,900
Jul 17, 202426.4026.4426.1926.2525.8633,746,200
Jul 16, 202426.3626.6426.3126.6126.2228,322,000
Jul 15, 202426.8926.9026.6026.6126.2250,976,700
Jul 12, 202427.4627.6027.2027.2226.8241,053,600
Jul 11, 202426.8027.0526.7826.9426.5445,860,300
Jul 10, 202426.4126.4926.3026.3825.9921,396,400
Jul 9, 202426.1426.5326.1326.5026.1133,067,300
Jul 8, 202426.2326.2526.1426.2325.8423,113,200
Jul 5, 202426.4326.4826.2226.4426.0541,917,200
Jul 3, 202426.6326.9426.6326.9026.5029,692,800
Jul 2, 202426.2626.4426.1926.4326.0423,659,500
Jul 1, 202426.1926.2726.0726.0825.7024,294,500
Jun 28, 202426.1226.1225.9325.9925.6122,894,100
Jun 27, 202426.1726.1925.8725.8925.5141,320,500
Jun 26, 202426.5326.5826.4326.5226.1315,806,500
Jun 25, 202426.5726.6026.4426.5126.1225,139,200
Jun 24, 202426.6326.9526.6326.7226.3331,018,900
Jun 21, 202426.6126.6726.4226.4226.0335,988,500
Jun 20, 202426.9426.9926.7426.8826.4836,649,700
Jun 18, 202426.4226.6226.3526.5626.1721,648,100
Jun 17, 202426.3726.5226.3026.5026.1125,548,900
Jun 14, 202426.2226.2826.1126.1725.7827,515,600
Jun 13, 202426.5526.6526.2926.3926.0022,070,100
Jun 12, 202426.5726.6426.3826.4126.0229,442,200
Jun 11, 2024 0.085 Dividend
Jun 11, 202426.6126.6226.3726.4726.0823,488,300
Jun 10, 202426.6126.8126.5026.7526.2726,288,700
Jun 7, 202426.8126.8626.5026.5026.0344,844,400
Jun 6, 202427.2027.2326.9927.1926.7020,872,800
Jun 5, 202427.0827.2026.9827.2026.7126,237,000
Jun 4, 202427.0127.1026.8226.9726.4925,226,600
Jun 3, 202426.9727.0626.6026.7626.2828,674,300
May 31, 202426.5526.6826.4226.6326.1543,801,200
May 30, 202426.8127.1826.7827.1526.6625,923,900
May 29, 202427.0527.1827.0127.1226.6438,699,400
May 28, 202427.6527.7527.4827.5627.0725,480,400
May 24, 202427.4827.6827.4227.5827.0924,410,500
May 23, 202428.0028.1027.5627.6327.1449,548,000
May 22, 202428.4528.5128.1828.2027.7041,732,700
May 21, 202428.5828.7028.4428.5628.0543,743,600
May 20, 202429.0229.1928.9629.0128.4930,494,200
May 17, 202429.1729.5329.0529.3328.8146,272,600
May 16, 202428.7129.2028.5729.1628.6465,472,500
May 15, 202428.2928.3528.0628.3327.8235,736,500
May 14, 202428.0328.1527.9728.0127.5142,197,500
May 13, 202428.1328.4628.1228.3627.8548,230,800
May 10, 202427.9227.9927.6727.7727.2746,321,500
May 9, 202427.3327.4127.1727.4026.9143,598,200
May 8, 202426.5926.8326.5626.8226.3427,739,900

Related Tickers