Historical Data for iShares China Large-Cap ETF (FXI)

$ 41.26   0.13 (+0.32%) Volume: 14.66m 8:00 PM EST Nov 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/18/19 41.35 41.41 41.25 41.26 14.7m 0.13 0.32% 41.26 607.13m 27,244
11/15/19 41.06 41.18 41.00 41.13 23.75m 0.09 0.22% 41.13 976.37m 34,446
11/14/19 40.98 41.08 40.815 41.04 25.86m -0.11 -0.27% 41.04 1.06b 34,062
11/13/19 41.05 41.275 41.02 41.15 31.48m -0.56 -1.34% 41.15 1.3b 51,081
11/12/19 41.885 41.95 41.625 41.71 26.73m -0.37 -0.88% 41.71 1.12b 41,370
11/11/19 41.79 42.09 41.77 42.08 22.99m -0.66 -1.54% 42.08 965.47m 44,732
11/08/19 42.80 42.88 42.59 42.74 33.87m -0.31 -0.72% 42.74 1.45b 52,115
11/07/19 43.07 43.27 42.96 43.05 32.36m 0.36 0.84% 43.05 1.4b 61,514
11/06/19 42.90 42.95 42.65 42.69 22.24m -0.08 -0.19% 42.69 951.84m 34,534
11/05/19 42.77 42.83 42.64 42.77 22.27m 0.26 0.61% 42.77 952.15m 42,334
11/04/19 42.65 42.71 42.445 42.51 30.07m 0.51 1.21% 42.51 1.28b 54,950
11/01/19 41.83 42.05 41.80 42.00 31.61m 0.85 2.07% 42.00 1.33b 50,115
10/31/19 41.30 41.31 40.96 41.15 24.68m -0.18 -0.44% 41.15 1.01b 39,310
10/30/19 41.18 41.40 41.00 41.33 22.95m -0.13 -0.31% 41.33 945.42m 35,728
10/29/19 41.38 41.56 41.37 41.46 16.52m -0.42 -1.00% 41.46 685.2m 32,371
10/28/19 41.87 41.98 41.86 41.88 22.89m 0.39 0.94% 41.88 959.56m 39,603
10/25/19 41.20 41.55 41.185 41.49 18.29m 0.26 0.63% 41.49 757.33m 29,293
10/24/19 41.36 41.37 41.18 41.23 14.11m -0.03 -0.07% 41.23 582.59m 26,547
10/23/19 41.13 41.30 41.06 41.26 16.02m -0.12 -0.29% 41.26 660.05m 27,614
10/22/19 41.41 41.50 41.36 41.38 15.97m -0.34 -0.81% 41.38 661.64m 29,154
10/21/19 41.65 41.72 41.52 41.72 18.64m 0.48 1.16% 41.72 776.21m 32,931