iShares China Large-Cap ETF (FXI) Historical Stock Data
24.07 ↑0.26 (1.09%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FXI is down -0.12% a day on average. There have been 14 days where iShares China Large-Cap ETF closed green and 16 days where FXI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 24.10 | 23.99 | ↓$0.11 (-0.46%) | 23.98 | 24.16 | 35.40M |
2024-03-14 | 24.39 | 24.14 | ↓$0.25 (-1.03%) | 24.06 | 24.42 | 56.84M |
2024-03-13 | 24.66 | 24.64 | ↓$0.02 (-0.08%) | 24.60 | 24.89 | 43.23M |
2024-03-12 | 24.47 | 24.56 | ↑$0.09 (0.37%) | 24.40 | 24.60 | 45.92M |
2024-03-11 | 23.85 | 24.04 | ↑$0.19 (0.80%) | 23.85 | 24.17 | 57.15M |
2024-03-08 | 23.41 | 23.47 | ↑$0.06 (0.26%) | 23.33 | 23.55 | 30.11M |
2024-03-07 | 23.28 | 23.33 | ↑$0.05 (0.21%) | 23.19 | 23.36 | 35.52M |
2024-03-06 | 23.68 | 23.53 | ↓$0.15 (-0.63%) | 23.49 | 23.77 | 53.26M |
2024-03-05 | 23.12 | 23.03 | ↓$0.09 (-0.39%) | 23.02 | 23.25 | 54.55M |
2024-03-04 | 23.71 | 23.39 | ↓$0.32 (-1.35%) | 23.33 | 23.71 | 50.78M |
2024-03-01 | 23.80 | 23.92 | ↑$0.12 (0.50%) | 23.75 | 23.96 | 40.60M |
2024-02-29 | 23.61 | 23.42 | ↓$0.19 (-0.80%) | 23.35 | 23.66 | 28.46M |
2024-02-28 | 23.76 | 23.46 | ↓$0.30 (-1.26%) | 23.46 | 23.77 | 62.20M |
2024-02-27 | 24.29 | 24.32 | ↑$0.03 (0.12%) | 24.22 | 24.35 | 36.06M |
2024-02-26 | 23.96 | 23.91 | ↓$0.05 (-0.21%) | 23.89 | 24.13 | 34.77M |
2024-02-23 | 24.18 | 24.12 | ↓$0.06 (-0.25%) | 23.96 | 24.24 | 32.61M |
2024-02-22 | 23.90 | 23.95 | ↑$0.05 (0.21%) | 23.70 | 23.98 | 41.30M |
2024-02-21 | 23.54 | 23.59 | ↑$0.05 (0.21%) | 23.45 | 23.73 | 51.22M |
2024-02-20 | 23.08 | 22.92 | ↓$0.16 (-0.69%) | 22.83 | 23.19 | 33.89M |
2024-02-16 | 23.20 | 23.07 | ↓$0.13 (-0.56%) | 23.07 | 23.31 | 66.83M |
2024-02-15 | 22.63 | 22.76 | ↑$0.13 (0.57%) | 22.63 | 22.80 | 38.97M |
Create an account or log in to view more rows.
$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
$FXI Here we go!!!