Historical Data for iShares China Large-Cap (FXI)

$ 37.50   -1.04 (-2.70%) Volume: 40.14m 8:00 PM EDT 22-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 37.69 37.71 37.34 37.50 40.14m -1.04 -2.70% 37.50 1.5b 71,924
05/21/20 38.82 38.98 38.4525 38.54 33.18m -1.08 -2.73% 38.54 1.28b 71,541
05/20/20 39.66 39.835 39.375 39.62 23.7m 0.57 1.46% 39.62 938.36m 50,861
05/19/20 39.29 39.48 39.04 39.05 21.57m -0.41 -1.04% 39.05 846.61m 37,704
05/18/20 39.00 39.54 38.98 39.46 27.72m 1.51 3.98% 39.46 1.09b 62,381
05/15/20 37.85 38.065 37.80 37.95 25.44m -0.56 -1.45% 37.95 965.08m 53,023
05/14/20 38.01 38.595 37.9101 38.51 33.64m -0.16 -0.41% 38.51 1.29b 65,592
05/13/20 39.07 39.12 38.3801 38.67 42.66m 0.12 0.31% 38.67 1.65b 84,963
05/12/20 38.91 39.14 38.55 38.55 39.06m -0.34 -0.87% 38.55 1.52b 58,098
05/11/20 38.87 39.029 38.78 38.89 16.17m -0.18 -0.46% 38.89 629.1m 35,217
05/08/20 38.81 39.165 38.78 39.07 27.8m 0.87 2.28% 39.07 1.08b 53,501
05/07/20 38.32 38.39 38.105 38.20 16.53m 0.10 0.26% 38.20 631.56m 37,453
05/06/20 38.42 38.48 38.06 38.10 17.36m 0.10 0.26% 38.10 663.27m 44,627
05/05/20 38.00 38.17 37.93 38.00 25.31m 0.38 1.01% 38.00 962.38m 52,437
05/04/20 37.34 37.6274 37.22 37.62 28.11m 0.35 0.94% 37.62 1.05b 56,503
05/01/20 37.83 37.88 37.20 37.27 54.5m -1.32 -3.42% 37.27 2.04b 121,593
04/30/20 39.51 39.74 38.48 38.59 45.47m -1.04 -2.62% 38.59 1.77b 96,073
04/29/20 39.60 39.80 39.50 39.63 20.31m 0.63 1.62% 39.63 805.14m 50,425
04/28/20 39.63 39.64 39.00 39.00 23.64m 0.04 0.10% 39.00 927.31m 46,989
04/27/20 38.69 38.99 38.63 38.96 16.91m 0.77 2.02% 38.96 656.82m 34,418
04/24/20 38.15 38.19 37.89 38.19 12.78m 0.38 1.01% 38.19 486.84m 28,877