iShares China Large-Cap ETF (FXI)
NYSEARCA: FXI · Real-Time Price · USD
31.68
-0.96 (-2.94%)
At close: Nov 6, 2024, 4:00 PM
32.86
+1.18 (3.72%)
Pre-market: Nov 7, 2024, 4:49 AM EST
FXI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 6, 2024 | 31.55 | 31.94 | 31.25 | 31.68 | 31.68 | -2.94% | 87,747,640 |
Nov 5, 2024 | 32.65 | 32.78 | 32.44 | 32.64 | 32.64 | 2.42% | 49,509,774 |
Nov 4, 2024 | 31.98 | 32.30 | 31.86 | 31.87 | 31.87 | 0.60% | 49,254,563 |
Nov 1, 2024 | 31.88 | 31.99 | 31.63 | 31.68 | 31.68 | 0.38% | 26,861,783 |
Oct 31, 2024 | 31.56 | 31.60 | 31.22 | 31.56 | 31.56 | -0.22% | 28,257,784 |
Oct 30, 2024 | 31.41 | 31.78 | 31.34 | 31.63 | 31.63 | -1.28% | 29,217,562 |
Oct 29, 2024 | 32.49 | 32.50 | 31.98 | 32.04 | 32.04 | -0.71% | 42,026,050 |
Oct 28, 2024 | 31.88 | 32.38 | 31.85 | 32.27 | 32.27 | 1.73% | 41,390,693 |
Oct 25, 2024 | 32.02 | 32.10 | 31.72 | 31.72 | 31.72 | -0.03% | 29,534,258 |
Oct 24, 2024 | 31.80 | 31.92 | 31.46 | 31.73 | 31.73 | -0.60% | 39,802,851 |
Oct 23, 2024 | 32.35 | 32.37 | 31.84 | 31.92 | 31.92 | -0.22% | 33,813,223 |
Oct 22, 2024 | 31.78 | 32.26 | 31.76 | 31.99 | 31.99 | 0.79% | 48,538,370 |
Oct 21, 2024 | 31.68 | 31.90 | 31.49 | 31.74 | 31.74 | -1.34% | 42,006,311 |
Oct 18, 2024 | 32.45 | 32.47 | 32.06 | 32.17 | 32.17 | 4.28% | 95,862,520 |
Oct 17, 2024 | 31.03 | 31.05 | 30.65 | 30.85 | 30.85 | -2.53% | 68,374,546 |
Oct 16, 2024 | 31.56 | 31.93 | 31.49 | 31.65 | 31.65 | 1.77% | 54,401,670 |
Oct 15, 2024 | 31.92 | 31.99 | 30.97 | 31.10 | 31.10 | -5.01% | 130,081,457 |
Oct 14, 2024 | 32.90 | 33.62 | 32.61 | 32.74 | 32.74 | -1.89% | 94,628,105 |
Oct 11, 2024 | 32.67 | 33.65 | 32.50 | 33.37 | 33.37 | 0.45% | 80,108,845 |
Oct 10, 2024 | 33.41 | 33.57 | 32.73 | 33.22 | 33.22 | 1.31% | 101,466,303 |
Oct 9, 2024 | 32.22 | 33.13 | 32.18 | 32.79 | 32.79 | -1.62% | 100,519,674 |
Oct 8, 2024 | 33.39 | 33.82 | 32.27 | 33.33 | 33.33 | -9.16% | 322,806,886 |
Oct 7, 2024 | 36.54 | 37.50 | 36.02 | 36.69 | 36.69 | 2.74% | 218,993,737 |
Oct 4, 2024 | 35.59 | 35.82 | 35.32 | 35.71 | 35.71 | 3.51% | 107,079,121 |
Oct 3, 2024 | 34.16 | 34.95 | 34.11 | 34.50 | 34.50 | -2.76% | 113,214,146 |
Oct 2, 2024 | 35.11 | 35.55 | 34.45 | 35.48 | 35.48 | 7.19% | 222,092,526 |
Oct 1, 2024 | 32.00 | 33.13 | 31.80 | 33.10 | 33.10 | 4.15% | 96,802,979 |
Sep 30, 2024 | 32.78 | 32.81 | 31.75 | 31.78 | 31.78 | -1.21% | 98,533,280 |
Sep 27, 2024 | 31.74 | 32.44 | 31.70 | 32.17 | 32.17 | 0.78% | 100,738,305 |
Sep 26, 2024 | 31.86 | 32.09 | 31.26 | 31.92 | 31.92 | 7.98% | 165,220,570 |
Sep 25, 2024 | 29.44 | 29.89 | 29.42 | 29.56 | 29.56 | -2.76% | 77,309,327 |
Sep 24, 2024 | 29.40 | 30.50 | 29.28 | 30.40 | 30.40 | 9.83% | 167,712,254 |
Sep 23, 2024 | 27.50 | 27.89 | 27.47 | 27.68 | 27.68 | 1.95% | 44,176,365 |
Sep 20, 2024 | 27.28 | 27.37 | 27.11 | 27.15 | 27.15 | 0.07% | 29,824,622 |
Sep 19, 2024 | 26.97 | 27.17 | 26.77 | 27.13 | 27.13 | 3.59% | 55,028,174 |
Sep 18, 2024 | 26.45 | 26.47 | 26.16 | 26.19 | 26.19 | -0.57% | 24,625,582 |
Sep 17, 2024 | 26.33 | 26.52 | 26.30 | 26.34 | 26.34 | 1.27% | 29,938,504 |
Sep 16, 2024 | 26.03 | 26.09 | 25.96 | 26.01 | 26.01 | 0.58% | 18,257,856 |
Sep 13, 2024 | 25.93 | 25.94 | 25.76 | 25.86 | 25.86 | 0.58% | 20,127,745 |
Sep 12, 2024 | 25.68 | 25.78 | 25.55 | 25.71 | 25.71 | -0.04% | 19,724,897 |
Sep 11, 2024 | 25.51 | 25.74 | 25.41 | 25.72 | 25.72 | 1.02% | 31,299,703 |
Sep 10, 2024 | 25.53 | 25.54 | 25.29 | 25.46 | 25.46 | -0.24% | 20,723,326 |
Sep 9, 2024 | 25.41 | 25.61 | 25.37 | 25.52 | 25.52 | 0.08% | 23,499,213 |
Sep 6, 2024 | 25.82 | 25.86 | 25.46 | 25.50 | 25.50 | -1.35% | 32,986,970 |
Sep 5, 2024 | 25.89 | 26.03 | 25.82 | 25.85 | 25.85 | -0.50% | 22,749,763 |
Sep 4, 2024 | 26.00 | 26.13 | 25.96 | 25.98 | 25.98 | -0.08% | 19,024,517 |
Sep 3, 2024 | 26.04 | 26.11 | 25.92 | 26.00 | 26.00 | -1.74% | 36,863,547 |
Aug 30, 2024 | 26.62 | 26.63 | 26.30 | 26.46 | 26.46 | 0.49% | 27,286,548 |
Aug 29, 2024 | 26.30 | 26.39 | 26.27 | 26.33 | 26.33 | 0.73% | 22,188,763 |
Aug 28, 2024 | 26.31 | 26.43 | 26.07 | 26.14 | 26.14 | -1.58% | 40,469,194 |
Aug 27, 2024 | 26.62 | 26.68 | 26.49 | 26.56 | 26.56 | 1.10% | 24,453,665 |
Aug 26, 2024 | 26.23 | 26.37 | 26.15 | 26.27 | 26.27 | -0.79% | 29,550,248 |
Aug 23, 2024 | 26.31 | 26.57 | 26.24 | 26.48 | 26.48 | 1.57% | 29,293,864 |
Aug 22, 2024 | 26.36 | 26.36 | 25.96 | 26.07 | 26.07 | -0.76% | 34,897,775 |
Aug 21, 2024 | 26.01 | 26.29 | 26.01 | 26.27 | 26.27 | 1.04% | 25,546,953 |
Aug 20, 2024 | 26.34 | 26.34 | 25.97 | 26.00 | 26.00 | -2.26% | 42,300,896 |
Aug 19, 2024 | 26.49 | 26.74 | 26.49 | 26.60 | 26.60 | 0.91% | 33,115,037 |
Aug 16, 2024 | 26.07 | 26.41 | 26.07 | 26.36 | 26.36 | 2.01% | 38,538,015 |
Aug 15, 2024 | 25.61 | 25.94 | 25.61 | 25.84 | 25.84 | 2.05% | 40,019,160 |
Aug 14, 2024 | 25.61 | 25.63 | 25.16 | 25.32 | 25.32 | -1.86% | 41,761,511 |
Aug 13, 2024 | 25.72 | 25.82 | 25.67 | 25.80 | 25.80 | 0.58% | 24,569,248 |
Aug 12, 2024 | 25.57 | 25.76 | 25.54 | 25.65 | 25.65 | 0.79% | 34,283,792 |
Aug 9, 2024 | 25.40 | 25.46 | 25.28 | 25.45 | 25.45 | -0.16% | 18,962,442 |
Aug 8, 2024 | 25.22 | 25.53 | 25.17 | 25.49 | 25.49 | 2.41% | 41,361,901 |
Aug 7, 2024 | 25.23 | 25.26 | 24.84 | 24.89 | 24.89 | 0.44% | 30,574,816 |
Aug 6, 2024 | 24.62 | 24.93 | 24.60 | 24.78 | 24.78 | -1.00% | 29,317,571 |
Aug 5, 2024 | 24.63 | 25.10 | 24.59 | 25.03 | 25.03 | -0.67% | 37,464,496 |
Aug 2, 2024 | 25.16 | 25.22 | 25.01 | 25.20 | 25.20 | -0.47% | 34,152,160 |
Aug 1, 2024 | 25.69 | 25.72 | 25.27 | 25.32 | 25.32 | -1.40% | 34,544,880 |
Jul 31, 2024 | 25.87 | 25.97 | 25.64 | 25.68 | 25.68 | 1.38% | 30,820,682 |
Jul 30, 2024 | 25.37 | 25.37 | 25.26 | 25.33 | 25.33 | -0.90% | 27,485,385 |
Jul 29, 2024 | 25.55 | 25.62 | 25.47 | 25.56 | 25.56 | 0.16% | 23,127,569 |
Jul 26, 2024 | 25.35 | 25.60 | 25.28 | 25.52 | 25.52 | 0.51% | 24,671,826 |
Jul 25, 2024 | 25.45 | 25.57 | 25.38 | 25.39 | 25.39 | -1.21% | 31,514,046 |
Jul 24, 2024 | 25.86 | 26.02 | 25.68 | 25.70 | 25.70 | -1.12% | 36,117,664 |
Jul 23, 2024 | 25.96 | 26.01 | 25.86 | 25.99 | 25.99 | -1.40% | 40,600,035 |
Jul 22, 2024 | 26.29 | 26.43 | 26.22 | 26.36 | 26.36 | 2.09% | 35,178,406 |
Jul 19, 2024 | 25.91 | 25.95 | 25.81 | 25.82 | 25.82 | -0.73% | 24,608,509 |
Jul 18, 2024 | 26.29 | 26.43 | 26.01 | 26.01 | 26.01 | -0.91% | 31,336,910 |
Jul 17, 2024 | 26.40 | 26.44 | 26.19 | 26.25 | 26.25 | -1.35% | 33,746,155 |
Jul 16, 2024 | 26.36 | 26.64 | 26.31 | 26.61 | 26.61 | - | 28,322,041 |
Jul 15, 2024 | 26.89 | 26.90 | 26.60 | 26.61 | 26.61 | -2.24% | 50,976,651 |
Jul 12, 2024 | 27.46 | 27.60 | 27.20 | 27.22 | 27.22 | 1.04% | 41,053,614 |
Jul 11, 2024 | 26.80 | 27.05 | 26.78 | 26.94 | 26.94 | 2.12% | 45,866,609 |
Jul 10, 2024 | 26.41 | 26.49 | 26.30 | 26.38 | 26.38 | -0.45% | 21,396,407 |
Jul 9, 2024 | 26.14 | 26.53 | 26.13 | 26.50 | 26.50 | 1.03% | 33,083,352 |
Jul 8, 2024 | 26.23 | 26.25 | 26.14 | 26.23 | 26.23 | -0.79% | 23,113,196 |
Jul 5, 2024 | 26.43 | 26.48 | 26.22 | 26.44 | 26.44 | -1.71% | 41,917,235 |
Jul 3, 2024 | 26.63 | 26.94 | 26.63 | 26.90 | 26.90 | 1.78% | 29,692,847 |
Jul 2, 2024 | 26.26 | 26.44 | 26.19 | 26.43 | 26.43 | 1.34% | 23,659,462 |
Jul 1, 2024 | 26.19 | 26.27 | 26.07 | 26.08 | 26.08 | 0.35% | 24,294,510 |
Jun 28, 2024 | 26.12 | 26.12 | 25.93 | 25.99 | 25.99 | 0.39% | 22,894,116 |
Jun 27, 2024 | 26.17 | 26.19 | 25.87 | 25.89 | 25.89 | -2.38% | 41,320,543 |
Jun 26, 2024 | 26.53 | 26.58 | 26.43 | 26.52 | 26.52 | 0.04% | 15,806,507 |
Jun 25, 2024 | 26.57 | 26.60 | 26.44 | 26.51 | 26.51 | -0.79% | 25,139,204 |
Jun 24, 2024 | 26.63 | 26.95 | 26.63 | 26.72 | 26.72 | 1.14% | 31,018,932 |
Jun 21, 2024 | 26.61 | 26.67 | 26.42 | 26.42 | 26.42 | -1.71% | 35,988,527 |
Jun 20, 2024 | 26.94 | 26.99 | 26.74 | 26.88 | 26.88 | 1.20% | 36,649,668 |
Jun 18, 2024 | 26.42 | 26.62 | 26.35 | 26.56 | 26.56 | 0.23% | 21,648,093 |
Jun 17, 2024 | 26.37 | 26.52 | 26.30 | 26.50 | 26.50 | 1.26% | 25,548,893 |