iShares China Large-Cap

FXI
🏛️ usa →
40.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 36.73 37.08 36.56 36.58 23.1M
2021-12-30 35.80 37.18 35.79 36.99 48.1M
2021-12-29 35.86 35.91 35.42 35.69 23.3M
2021-12-28 36.38 36.38 36.06 36.11 21.9M
2021-12-27 36.44 36.87 36.44 36.53 22.5M
2021-12-23 36.32 36.68 36.17 36.63 15.0M
2021-12-22 36.25 36.57 36.09 36.54 20.0M
2021-12-21 35.90 36.66 35.90 36.62 30.0M
2021-12-20 35.76 35.80 35.38 35.57 35.0M
2021-12-17 36.23 36.57 36.03 36.34 33.2M
2021-12-16 37.16 37.43 36.72 36.78 37.3M
2021-12-15 36.90 36.90 36.11 36.59 60.3M
2021-12-14 37.23 37.72 37.20 37.68 30.3M
2021-12-13 38.19 38.19 37.59 37.77 29.8M
2021-12-10 38.83 39.02 38.69 38.86 20.5M
2021-12-09 38.79 39.17 38.73 38.87 25.1M
2021-12-08 38.61 39.05 38.47 38.86 31.0M
2021-12-07 38.80 38.89 38.58 38.69 33.6M
2021-12-06 37.33 38.20 37.19 38.18 40.8M
2021-12-03 38.29 38.33 37.13 37.47 50.4M
2021-12-02 38.58 38.88 38.05 38.36 49.1M
2021-12-01 38.61 38.98 38.10 38.10 36.4M
2021-11-30 38.29 38.55 37.83 38.19 39.2M
2021-11-29 38.84 38.85 38.29 38.40 25.2M
2021-11-26 38.94 39.02 38.50 38.77 33.9M
2021-11-24 39.61 39.93 39.45 39.89 19.6M
2021-11-23 39.96 40.18 39.65 39.78 22.1M
2021-11-22 40.36 40.45 39.79 39.99 24.0M
2021-11-19 40.50 40.81 40.44 40.51 18.7M
2021-11-18 40.51 40.57 40.07 40.27 36.0M
2021-11-17 41.77 41.77 41.08 41.16 23.2M
2021-11-16 41.68 41.80 41.38 41.63 27.9M
2021-11-15 41.46 41.47 41.11 41.11 24.7M
2021-11-12 41.12 41.47 41.04 41.42 26.6M
2021-11-11 40.83 41.41 40.74 41.40 56.7M
2021-11-10 39.83 40.16 39.58 39.82 29.9M
2021-11-09 39.58 39.84 39.35 39.46 29.8M
2021-11-08 39.68 39.82 39.52 39.78 26.6M
2021-11-05 39.93 39.97 39.26 39.34 27.0M
2021-11-04 40.52 40.54 39.98 40.04 21.5M
2021-11-03 40.08 40.33 39.88 40.28 24.2M
2021-11-02 40.27 40.28 39.89 39.94 33.3M
2021-11-01 40.24 41.08 40.22 41.06 26.1M
2021-10-29 40.65 40.73 40.17 40.33 29.0M
2021-10-28 40.89 41.13 40.63 41.10 23.2M
2021-10-27 41.01 41.43 40.98 41.01 26.3M
2021-10-26 42.12 42.12 41.40 41.48 30.4M
2021-10-25 42.35 42.39 42.07 42.33 15.2M
2021-10-22 42.39 42.70 42.05 42.20 16.1M
2021-10-21 42.03 42.25 41.94 42.15 16.6M
2021-10-20 42.42 42.45 41.99 42.19 20.7M
2021-10-19 41.55 42.14 41.47 42.11 34.0M
2021-10-18 40.70 41.09 40.66 40.94 17.8M
2021-10-15 40.49 40.88 40.36 40.70 25.7M
2021-10-14 40.41 40.55 40.01 40.31 27.0M
2021-10-13 40.13 40.56 40.13 40.50 26.7M
2021-10-12 40.02 40.18 39.66 39.70 22.4M
2021-10-11 40.56 40.62 39.90 39.92 24.0M
2021-10-08 39.69 40.05 39.58 39.95 22.0M
2021-10-07 39.00 39.71 38.95 39.57 41.1M
2021-10-06 37.56 38.07 37.48 38.02 20.0M
2021-10-05 37.90 38.34 37.88 38.19 24.3M
2021-10-04 38.05 38.05 37.46 37.66 29.4M
2021-10-01 38.84 39.02 38.28 38.62 27.4M
2021-09-30 38.87 39.21 38.87 38.93 23.1M
2021-09-29 38.97 39.11 38.54 38.56 15.9M
2021-09-28 39.03 39.16 38.64 38.84 22.1M
2021-09-27 38.43 38.86 38.19 38.79 21.8M
2021-09-24 38.47 38.52 38.21 38.24 25.0M
2021-09-23 39.00 39.11 38.85 39.06 28.1M
2021-09-22 39.09 39.78 39.09 39.39 42.7M
2021-09-21 38.56 38.73 38.42 38.65 30.5M
2021-09-20 38.59 38.76 37.86 38.18 52.7M
2021-09-17 39.99 40.08 39.73 39.92 23.9M
2021-09-16 39.54 39.77 39.35 39.67 25.6M
2021-09-15 40.06 40.30 39.84 40.26 25.4M
2021-09-14 40.85 40.88 40.50 40.54 28.7M
2021-09-13 41.48 41.64 41.20 41.48 18.0M
2021-09-10 42.08 42.15 41.54 41.57 18.9M
2021-09-09 41.34 41.71 41.22 41.60 23.9M
2021-09-08 42.39 42.41 41.88 41.99 21.4M
2021-09-07 42.14 42.55 42.11 42.45 29.2M
2021-09-03 41.33 41.55 41.28 41.47 10.4M
2021-09-02 41.75 41.75 41.36 41.40 16.8M
2021-09-01 41.46 41.96 41.45 41.85 29.1M
2021-08-31 40.81 41.02 40.73 40.94 30.0M
2021-08-30 39.98 40.29 39.72 40.20 15.6M
2021-08-27 40.11 40.25 39.94 40.14 16.7M
2021-08-26 40.01 40.14 39.81 39.82 29.1M
2021-08-25 40.50 40.54 40.27 40.46 20.2M
2021-08-24 40.26 40.83 40.26 40.80 37.3M
2021-08-23 39.04 39.44 38.91 39.42 30.2M
2021-08-20 38.46 38.99 38.44 38.67 33.1M
2021-08-19 39.03 39.28 38.93 39.04 33.0M
2021-08-18 40.00 40.19 39.80 39.84 29.7M
2021-08-17 39.52 39.91 39.45 39.52 38.5M
2021-08-16 40.73 40.74 40.42 40.66 20.8M
2021-08-13 41.33 41.39 41.11 41.35 13.9M
2021-08-12 41.50 41.51 41.24 41.33 19.5M
2021-08-11 42.19 42.19 41.72 41.97 17.0M
2021-08-10 41.84 41.86 41.50 41.62 19.5M
2021-08-09 40.91 41.25 40.87 41.17 21.9M
2021-08-06 40.80 40.86 40.32 40.42 17.6M
2021-08-05 40.91 41.06 40.78 40.90 14.7M
2021-08-04 41.21 41.55 41.18 41.36 25.1M
2021-08-03 40.76 40.82 40.56 40.81 17.4M
2021-08-02 40.99 41.29 40.91 41.12 18.3M
2021-07-30 40.25 40.72 40.22 40.54 23.6M
2021-07-29 41.34 41.34 40.71 40.94 32.0M
2021-07-28 40.33 41.62 40.31 41.52 67.9M
2021-07-27 38.71 39.26 38.24 39.16 71.7M
2021-07-26 41.00 41.20 40.41 40.49 54.7M
2021-07-23 43.05 43.07 42.57 42.78 23.7M
2021-07-22 43.90 43.98 43.74 43.90 10.3M
2021-07-21 43.27 43.76 43.21 43.72 11.9M
2021-07-20 43.35 43.72 43.22 43.59 16.0M
2021-07-19 43.83 43.87 43.52 43.81 19.4M
2021-07-16 44.86 44.89 44.37 44.40 13.9M
2021-07-15 44.68 44.87 44.55 44.74 13.9M
2021-07-14 44.67 44.69 44.31 44.31 13.4M
2021-07-13 44.31 44.73 44.30 44.50 18.0M
2021-07-12 43.95 44.06 43.84 44.00 11.5M
2021-07-09 43.77 44.25 43.62 44.15 20.9M
2021-07-08 42.86 43.08 42.72 42.92 35.0M
2021-07-07 44.62 44.68 44.16 44.30 17.9M
2021-07-06 44.55 44.60 44.15 44.22 27.2M
2021-07-02 45.42 45.56 45.34 45.49 16.3M
2021-07-01 46.38 46.45 45.82 46.09 17.7M
2021-06-30 46.26 46.44 46.20 46.33 14.0M
2021-06-29 46.61 46.90 46.48 46.87 16.2M
2021-06-28 47.13 47.31 47.09 47.22 9.7M
2021-06-25 46.95 47.12 46.80 47.11 21.4M
2021-06-24 46.00 46.23 45.97 46.23 11.5M
2021-06-23 45.75 46.03 45.72 45.75 13.1M
2021-06-22 45.06 45.26 45.04 45.18 12.4M
2021-06-21 45.38 45.56 45.15 45.55 12.2M
2021-06-18 45.65 45.75 45.46 45.56 16.9M
2021-06-17 45.22 45.57 45.14 45.51 21.1M
2021-06-16 45.26 45.36 44.72 44.88 24.7M
2021-06-15 45.80 45.84 45.53 45.58 17.2M
2021-06-14 46.08 46.29 45.96 46.21 14.8M
2021-06-11 46.17 46.22 45.95 46.07 10.3M
2021-06-10 46.04 46.23 45.93 46.18 13.1M
2021-06-09 46.12 46.31 46.00 46.08 12.7M
2021-06-08 46.21 46.29 45.95 46.08 11.2M
2021-06-07 46.34 46.35 46.06 46.30 11.9M
2021-06-04 46.71 46.82 46.66 46.80 10.0M
2021-06-03 46.54 46.59 46.28 46.32 20.7M
2021-06-02 47.36 47.36 47.12 47.26 13.9M
2021-06-01 47.57 47.59 47.23 47.45 24.2M
2021-05-28 46.08 46.35 46.08 46.24 13.7M
2021-05-27 46.31 46.44 46.08 46.40 14.9M
2021-05-26 46.43 46.48 46.34 46.43 13.1M
2021-05-25 46.10 46.24 45.98 46.15 20.9M
2021-05-24 45.14 45.23 44.97 45.08 12.1M
2021-05-21 45.63 45.63 45.10 45.14 15.6M
2021-05-20 45.31 45.68 45.29 45.58 19.1M
2021-05-19 44.50 45.22 44.43 45.13 20.4M
2021-05-18 44.95 45.24 44.85 45.00 18.9M
2021-05-17 44.42 44.64 44.32 44.64 16.5M
2021-05-14 43.90 44.32 43.75 44.21 19.7M
2021-05-13 44.15 44.29 43.41 43.55 24.9M
2021-05-12 44.63 44.70 44.11 44.18 17.1M
2021-05-11 43.98 44.82 43.92 44.73 17.5M
2021-05-10 45.40 45.43 44.70 44.74 28.3M
2021-05-07 45.98 46.27 45.94 46.05 17.9M
2021-05-06 45.78 45.98 45.63 45.93 13.5M
2021-05-05 45.86 46.00 45.70 45.80 10.6M
2021-05-04 45.89 46.01 45.36 45.57 20.7M
2021-05-03 46.06 46.32 45.92 46.03 10.6M
2021-04-30 46.38 46.50 46.14 46.28 27.1M
2021-04-29 47.46 47.47 46.85 47.24 19.2M
2021-04-28 47.19 47.54 47.09 47.28 11.3M
2021-04-27 46.90 47.14 46.90 47.06 14.4M
2021-04-26 46.71 46.90 46.61 46.87 19.2M
2021-04-23 47.42 47.70 47.35 47.59 14.1M
2021-04-22 46.83 47.12 46.71 46.97 23.5M
2021-04-21 46.36 46.84 46.19 46.83 16.5M
2021-04-20 46.98 47.17 46.61 46.77 11.1M
2021-04-19 46.85 46.98 46.67 46.90 13.2M
2021-04-16 47.07 47.07 46.81 46.91 16.3M
2021-04-15 46.64 46.86 46.56 46.65 16.2M
2021-04-14 46.93 47.02 46.53 46.59 17.8M
2021-04-13 46.28 46.61 46.21 46.44 19.1M
2021-04-12 46.36 46.56 46.16 46.47 16.8M
2021-04-09 46.51 46.56 46.35 46.53 24.4M
2021-04-08 47.28 47.39 47.10 47.11 20.2M
2021-04-07 46.39 46.57 46.17 46.50 27.4M
2021-04-06 47.43 47.97 47.21 47.58 20.4M
2021-04-05 47.82 47.82 47.39 47.49 10.6M
2021-04-01 47.70 47.79 47.33 47.45 20.0M
2021-03-31 46.25 46.81 46.25 46.66 18.5M
2021-03-30 46.33 46.70 46.14 46.61 15.6M
2021-03-29 46.21 46.55 46.15 46.42 20.9M
2021-03-26 45.88 46.74 45.69 46.67 39.4M
2021-03-25 45.13 45.55 45.09 45.34 20.5M
2021-03-24 46.02 46.03 45.09 45.11 37.1M
2021-03-23 47.01 47.23 46.80 46.84 18.5M
2021-03-22 47.92 48.09 47.69 47.92 14.1M
2021-03-19 47.48 48.02 47.44 47.99 14.4M
2021-03-18 48.29 48.47 47.98 47.98 19.7M
2021-03-17 47.92 48.64 47.78 48.41 18.4M
2021-03-16 48.26 48.65 48.20 48.44 19.4M
2021-03-15 47.67 48.08 47.52 48.01 11.3M
2021-03-12 47.96 48.17 47.66 48.10 26.3M
2021-03-11 49.12 49.52 48.77 49.49 28.0M
2021-03-10 48.38 48.47 47.63 47.77 15.5M
2021-03-09 47.78 48.51 47.70 48.15 22.5M
2021-03-08 47.64 47.74 47.10 47.13 24.0M
2021-03-05 49.05 49.19 47.95 48.85 21.5M
2021-03-04 49.14 49.29 48.15 48.35 27.3M
2021-03-03 50.37 50.50 49.69 49.78 18.8M
2021-03-02 49.80 49.86 49.37 49.40 14.8M
2021-03-01 49.90 50.44 49.75 50.37 14.9M
2021-02-26 49.16 49.44 48.67 49.07 22.3M
2021-02-25 50.83 51.04 49.88 49.92 18.5M
2021-02-24 50.32 50.77 49.87 50.69 25.5M
2021-02-23 51.28 52.14 50.67 51.81 17.9M
2021-02-22 52.07 52.19 51.63 51.64 21.0M
2021-02-19 53.73 53.88 53.50 53.61 8.7M
2021-02-18 53.06 53.30 52.62 53.30 17.6M
2021-02-17 54.32 54.53 54.07 54.47 14.0M
2021-02-16 53.88 53.97 53.56 53.61 9.7M
2021-02-12 53.40 53.76 53.23 53.58 10.0M
2021-02-11 53.43 53.81 53.35 53.63 21.2M
2021-02-10 53.08 53.18 52.37 52.71 12.6M
2021-02-09 51.75 52.30 51.73 52.20 11.9M
2021-02-08 51.50 51.64 51.34 51.52 7.2M
2021-02-05 51.55 51.73 51.34 51.69 11.0M
2021-02-04 51.24 51.37 50.97 51.30 15.6M
2021-02-03 51.71 51.78 51.41 51.55 10.9M
2021-02-02 51.41 51.51 51.12 51.43 14.5M
2021-02-01 50.35 50.74 50.24 50.71 18.4M
2021-01-29 49.69 49.83 49.15 49.36 20.3M
2021-01-28 49.90 50.59 49.82 50.53 17.2M
2021-01-27 50.83 51.06 50.40 50.43 21.4M
2021-01-26 52.26 52.38 52.06 52.35 13.2M
2021-01-25 53.02 53.14 52.41 52.90 18.9M
2021-01-22 51.34 51.92 51.31 51.71 14.3M
2021-01-21 52.01 52.07 51.76 51.97 11.5M
2021-01-20 51.99 52.32 51.80 52.27 18.7M
2021-01-19 50.72 50.83 50.52 50.71 25.1M
2021-01-15 48.83 48.91 48.54 48.62 12.0M
2021-01-14 49.17 49.22 48.63 48.65 12.3M
2021-01-13 48.18 48.67 48.12 48.43 12.4M
2021-01-12 48.24 48.43 48.15 48.29 14.4M
2021-01-11 47.84 47.97 47.67 47.67 9.6M
2021-01-08 47.68 48.38 47.45 48.32 25.3M
2021-01-07 47.14 47.37 46.85 47.34 18.6M
2021-01-06 47.48 47.64 46.73 47.01 21.9M
2021-01-05 46.76 47.57 46.73 47.56 30.1M
2021-01-04 46.73 46.88 46.17 46.30 18.6M