iShares China Large-Cap ETF (FXI) Historical Stock Data
25.96 ↑0.09 (0.35%)
As of April 29, 2024, 10:44am EST.
Historical Data
In the past 30 trading days, FXI is up 0.02% a day on average. There have been 16 days where iShares China Large-Cap ETF closed green and 14 days where FXI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25.92 | 25.87 | ↓$0.05 (-0.19%) | 25.76 | 26.03 | 44.99M |
| 2024-04-25 | 25.11 | 25.44 | ↑$0.33 (1.31%) | 25.11 | 25.46 | 42.97M |
| 2024-04-24 | 25.22 | 25.27 | ↑$0.05 (0.20%) | 25.11 | 25.29 | 44.83M |
| 2024-04-23 | 24.60 | 24.80 | ↑$0.20 (0.81%) | 24.57 | 24.81 | 32.58M |
| 2024-04-22 | 24.11 | 24.42 | ↑$0.31 (1.29%) | 24.05 | 24.43 | 41.98M |
| 2024-04-19 | 23.95 | 24.01 | ↑$0.06 (0.25%) | 23.90 | 24.05 | 32.04M |
| 2024-04-18 | 23.97 | 24.08 | ↑$0.11 (0.48%) | 23.95 | 24.15 | 39.73M |
| 2024-04-17 | 23.81 | 23.65 | ↓$0.16 (-0.67%) | 23.62 | 23.83 | 29.58M |
| 2024-04-16 | 23.74 | 23.67 | ↓$0.07 (-0.29%) | 23.62 | 23.85 | 47.76M |
| 2024-04-15 | 24.22 | 23.92 | ↓$0.30 (-1.24%) | 23.86 | 24.23 | 46.81M |
| 2024-04-12 | 24.22 | 23.84 | ↓$0.38 (-1.57%) | 23.79 | 24.22 | 73.58M |
| 2024-04-11 | 24.79 | 24.70 | ↓$0.09 (-0.36%) | 24.53 | 24.82 | 32.10M |
| 2024-04-10 | 24.52 | 24.47 | ↓$0.05 (-0.20%) | 24.36 | 24.61 | 36.60M |
| 2024-04-09 | 24.47 | 24.59 | ↑$0.12 (0.49%) | 24.45 | 24.60 | 25.82M |
| 2024-04-08 | 24.38 | 24.36 | ↓$0.02 (-0.08%) | 24.34 | 24.50 | 24.83M |
| 2024-04-05 | 24.19 | 24.19 | ↑$0.00 (0.00%) | 24.15 | 24.28 | 32.41M |
| 2024-04-04 | 24.66 | 24.32 | ↓$0.34 (-1.38%) | 24.28 | 24.68 | 41.15M |
| 2024-04-03 | 24.33 | 24.45 | ↑$0.12 (0.49%) | 24.26 | 24.49 | 28.87M |
| 2024-04-02 | 24.55 | 24.60 | ↑$0.05 (0.20%) | 24.51 | 24.78 | 36M |
| 2024-04-01 | 24.44 | 24.40 | ↓$0.04 (-0.16%) | 24.27 | 24.59 | 38.57M |
| 2024-03-29 | 23.95 | 24.07 | ↑$0.12 (0.50%) | 23.95 | 24.19 | 33.13M |
| 2024-03-28 | 23.95 | 24.07 | ↑$0.12 (0.50%) | 23.95 | 24.19 | 32.58M |
| 2024-03-27 | 23.64 | 23.81 | ↑$0.17 (0.72%) | 23.58 | 23.83 | 20.24M |
| 2024-03-26 | 23.93 | 23.84 | ↓$0.09 (-0.38%) | 23.83 | 23.96 | 21.29M |
| 2024-03-25 | 23.68 | 23.71 | ↑$0.03 (0.13%) | 23.67 | 23.82 | 19.36M |
| 2024-03-22 | 23.69 | 23.68 | ↓$0.01 (-0.04%) | 23.61 | 23.76 | 38.80M |
| 2024-03-21 | 24.18 | 24.02 | ↓$0.16 (-0.66%) | 24.02 | 24.22 | 33.89M |
| 2024-03-20 | 23.94 | 24.13 | ↑$0.19 (0.79%) | 23.88 | 24.15 | 33.11M |
| 2024-03-19 | 23.88 | 23.91 | ↑$0.03 (0.13%) | 23.71 | 23.97 | 22.23M |
| 2024-03-18 | 24.13 | 24.03 | ↓$0.10 (-0.41%) | 23.97 | 24.17 | 23.73M |
Create an account or log in to view more rows.
$FXI what happen
$FXI Nope
$FXI who else excited??
$FXI fake wall lets break it
$FXI TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$FXI shaking weak hands that’s all
$FXI tomorrow will be an explosion day
I believe it!
$FXI Bull flag forming?
$FXI we’re fucked tomorrow boys
$FXI Green today if ya buy