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
2022-12-30 28.50 28.75 28.24 28.30 32.8M
2022-12-29 28.59 29.02 28.48 29.01 44.3M
2022-12-28 28.81 28.90 28.16 28.16 46.9M
2022-12-27 28.40 29.31 28.30 29.12 59.3M
2022-12-23 28.11 28.18 27.77 27.80 17.3M
2022-12-22 28.22 28.36 27.74 27.96 25.6M
2022-12-21 27.60 28.15 27.44 28.13 32.7M
2022-12-20 27.37 27.72 27.34 27.36 29.3M
2022-12-19 28.10 28.14 27.75 27.78 21.4M
2022-12-16 28.07 28.30 27.93 27.94 31.1M
2022-12-15 28.63 28.88 27.75 27.86 57.0M
2022-12-14 28.44 28.69 28.30 28.54 43.1M
2022-12-13 28.91 29.13 28.21 28.36 53.0M
2022-12-12 28.76 28.78 28.30 28.61 43.7M
2022-12-09 29.38 29.48 28.93 28.95 40.7M
2022-12-08 28.98 29.21 28.82 29.10 58.1M
2022-12-07 28.04 28.37 27.88 28.18 45.3M
2022-12-06 28.90 29.06 28.58 28.80 42.3M
2022-12-05 28.97 29.00 28.31 28.44 34.7M
2022-12-02 27.49 28.70 27.43 28.53 63.4M
2022-12-01 27.81 28.02 27.59 27.74 52.8M
2022-11-30 27.74 28.37 27.68 28.16 85.0M
2022-11-29 26.74 26.98 26.67 26.85 58.0M
2022-11-28 25.19 25.87 25.17 25.55 31.3M
2022-11-25 25.46 25.54 25.32 25.33 18.3M
2022-11-23 25.68 25.86 25.60 25.77 23.2M
2022-11-22 25.28 25.51 25.17 25.44 27.7M
2022-11-21 25.76 25.94 25.59 25.69 42.2M
2022-11-18 26.38 26.39 26.01 26.09 50.7M
2022-11-17 25.74 26.98 25.72 26.93 51.8M
2022-11-16 26.65 26.70 26.22 26.31 33.9M
2022-11-15 26.93 27.13 26.60 26.91 65.3M
2022-11-14 25.70 25.83 25.45 25.59 40.0M
2022-11-11 25.30 25.61 25.16 25.45 66.3M
2022-11-10 24.07 24.41 23.97 24.36 53.8M
2022-11-09 23.34 23.41 22.95 22.96 49.7M
2022-11-08 23.79 24.08 23.56 23.94 28.8M
2022-11-07 24.17 24.37 23.84 23.96 37.5M
2022-11-04 23.75 23.85 23.21 23.84 82.3M
2022-11-03 21.60 22.28 21.59 22.16 45.2M
2022-11-02 22.03 22.41 21.88 21.94 62.1M
2022-11-01 22.15 22.27 21.81 21.84 52.8M
2022-10-31 20.92 21.16 20.87 20.95 36.1M
2022-10-28 21.39 21.55 21.23 21.54 35.8M
2022-10-27 22.26 22.59 22.14 22.16 52.4M
2022-10-26 21.97 22.96 21.94 22.76 66.0M
2022-10-25 22.01 22.18 21.85 21.94 39.3M
2022-10-24 21.75 21.76 20.94 21.53 101.8M
2022-10-21 23.61 23.93 23.43 23.92 31.7M
2022-10-20 23.74 24.26 23.71 23.77 30.6M
2022-10-19 24.09 24.18 23.59 23.66 39.8M
2022-10-18 25.17 25.23 24.54 24.70 30.5M
2022-10-17 24.73 25.06 24.70 24.90 29.2M
2022-10-14 24.83 24.85 24.14 24.16 28.0M
2022-10-13 23.94 24.70 23.78 24.50 42.2M
2022-10-12 24.75 25.04 24.66 24.71 26.6M
2022-10-11 25.07 25.18 24.70 24.87 38.7M
2022-10-10 25.91 25.92 25.48 25.57 32.7M
2022-10-07 26.63 26.75 26.33 26.37 34.0M
2022-10-06 27.02 27.23 26.93 27.01 23.2M
2022-10-05 27.17 27.39 26.97 27.22 37.0M
2022-10-04 26.58 27.27 26.54 27.02 62.1M
2022-10-03 25.81 26.05 25.65 25.97 24.7M
2022-09-30 25.75 26.15 25.74 25.86 30.4M
2022-09-29 26.06 26.09 25.72 25.95 35.6M
2022-09-28 26.22 26.87 26.16 26.82 29.0M
2022-09-27 26.87 27.13 26.37 26.53 57.4M
2022-09-26 26.86 27.07 26.73 26.77 34.7M
2022-09-23 26.57 26.69 26.42 26.61 54.0M
2022-09-22 27.21 27.33 26.96 26.97 19.2M
2022-09-21 27.56 27.59 27.11 27.13 33.6M
2022-09-20 27.96 28.11 27.78 27.87 23.6M
2022-09-19 27.76 28.09 27.74 28.09 22.4M
2022-09-16 28.12 28.14 27.86 27.99 28.1M
2022-09-15 28.43 28.72 28.32 28.42 25.2M
2022-09-14 28.52 28.57 28.32 28.53 26.8M
2022-09-13 28.79 29.06 28.46 28.50 44.1M
2022-09-12 29.56 29.77 29.38 29.75 25.0M
2022-09-09 29.28 29.52 29.23 29.37 27.7M
2022-09-08 28.54 28.77 28.42 28.66 29.2M
2022-09-07 28.72 29.09 28.60 29.03 23.4M
2022-09-06 28.96 28.99 28.66 28.68 28.1M
2022-09-02 29.57 29.66 29.21 29.26 32.6M
2022-09-01 29.82 29.97 29.55 29.87 31.9M
2022-08-31 30.40 30.65 30.14 30.21 34.0M
2022-08-30 30.17 30.24 29.49 29.60 50.5M
2022-08-29 30.63 30.95 30.40 30.42 24.1M
2022-08-26 31.65 31.72 30.66 30.70 39.0M
2022-08-25 30.30 30.96 30.16 30.96 77.1M
2022-08-24 28.93 29.81 28.86 29.48 30.3M
2022-08-23 29.27 29.44 28.96 29.35 22.5M
2022-08-22 29.33 29.56 29.33 29.40 25.2M
2022-08-19 29.28 29.44 29.11 29.18 26.0M
2022-08-18 29.52 29.54 29.16 29.35 25.5M
2022-08-17 29.69 29.90 29.62 29.67 27.3M
2022-08-16 29.65 29.84 29.60 29.73 20.1M
2022-08-15 29.88 30.16 29.83 30.08 18.4M
2022-08-12 29.72 30.24 29.71 30.24 19.5M
2022-08-11 29.99 30.61 29.97 30.07 35.1M
2022-08-10 29.35 29.58 29.12 29.53 23.1M
2022-08-09 29.82 29.96 29.63 29.68 16.9M
2022-08-08 29.99 30.14 29.81 29.87 18.4M
2022-08-05 29.93 30.19 29.86 30.14 21.4M
2022-08-04 30.64 30.85 30.29 30.48 30.2M
2022-08-03 29.72 30.08 29.52 30.01 27.2M
2022-08-02 29.38 30.21 29.28 29.76 54.8M
2022-08-01 29.95 30.16 29.62 29.97 33.0M
2022-07-29 30.24 30.44 30.07 30.38 42.8M
2022-07-28 31.55 31.64 30.92 31.40 25.4M
2022-07-27 31.56 31.86 31.28 31.81 24.5M
2022-07-26 31.88 31.99 31.38 31.45 18.6M
2022-07-25 31.48 31.58 31.29 31.56 25.4M
2022-07-22 31.77 31.81 31.21 31.30 24.7M
2022-07-21 31.63 32.01 31.63 32.01 23.9M
2022-07-20 31.87 32.01 31.57 31.75 26.9M
2022-07-19 31.82 32.00 31.62 31.95 26.3M
2022-07-18 31.86 32.15 31.56 31.63 33.7M
2022-07-15 30.96 31.04 30.42 31.03 35.4M
2022-07-14 31.49 31.51 31.09 31.29 36.7M
2022-07-13 31.36 32.04 31.31 31.74 33.3M
2022-07-12 32.05 32.17 31.75 31.98 29.6M
2022-07-11 32.49 32.54 32.06 32.17 49.5M
2022-07-08 33.67 33.93 33.45 33.62 31.9M
2022-07-07 33.77 34.26 33.70 34.07 35.9M
2022-07-06 33.50 33.55 32.97 33.35 38.0M
2022-07-05 33.29 33.83 33.08 33.78 44.1M
2022-07-01 33.73 34.12 33.48 33.94 40.3M
2022-06-30 33.60 33.92 33.24 33.91 42.3M
2022-06-29 33.81 33.96 33.67 33.94 26.6M
2022-06-28 34.55 34.83 34.03 34.13 28.9M
2022-06-27 34.43 34.51 34.01 34.12 33.3M
2022-06-24 33.50 33.89 33.43 33.84 44.2M
2022-06-23 32.91 33.28 32.53 32.94 42.1M
2022-06-22 32.38 32.77 32.33 32.44 33.1M
2022-06-21 32.93 33.16 32.74 33.03 42.0M
2022-06-17 32.88 32.99 31.97 32.23 52.8M
2022-06-16 31.75 31.96 31.43 31.65 47.4M
2022-06-15 32.75 33.13 32.39 32.92 47.4M
2022-06-14 31.91 32.42 31.79 32.28 42.1M
2022-06-13 31.87 32.12 31.13 31.31 48.9M
2022-06-10 33.11 33.32 32.50 32.74 32.6M
2022-06-09 33.37 33.56 32.70 32.72 49.4M
2022-06-08 33.74 34.30 33.62 34.16 56.2M
2022-06-07 32.68 33.28 32.56 33.25 30.5M
2022-06-06 33.00 33.22 32.57 32.75 43.0M
2022-06-03 32.14 32.23 31.82 31.87 32.7M
2022-06-02 31.66 32.47 31.64 32.44 31.5M
2022-06-01 32.04 32.12 31.30 31.53 36.5M
2022-05-31 32.32 32.40 31.82 31.86 49.9M
2022-05-27 30.82 30.94 30.49 30.94 20.7M
2022-05-26 29.72 30.80 29.70 30.72 45.8M
2022-05-25 29.46 29.68 29.32 29.56 29.9M
2022-05-24 29.67 29.69 29.07 29.19 44.7M
2022-05-23 30.39 30.43 30.11 30.35 23.5M
2022-05-20 30.70 30.89 29.96 30.42 31.3M
2022-05-19 29.75 30.45 29.74 30.30 31.6M
2022-05-18 30.11 30.32 29.59 29.62 29.2M
2022-05-17 30.67 30.83 30.10 30.47 38.9M
2022-05-16 29.47 29.78 29.34 29.57 17.9M
2022-05-13 28.96 29.63 28.94 29.61 39.5M
2022-05-12 28.25 28.72 27.83 28.34 47.2M
2022-05-11 28.93 29.26 28.28 28.34 42.4M
2022-05-10 28.68 28.74 27.99 28.33 46.3M
2022-05-09 28.44 28.71 27.89 28.01 57.2M
2022-05-06 29.56 29.66 29.00 29.07 52.1M
2022-05-05 30.63 30.76 29.72 30.00 52.2M
2022-05-04 30.85 31.69 30.68 31.66 42.0M
2022-05-03 31.49 31.69 31.25 31.52 37.5M
2022-05-02 30.81 31.18 30.48 31.07 48.9M
2022-04-29 31.59 31.79 30.88 30.94 66.7M
2022-04-28 29.75 29.85 29.24 29.70 38.0M
2022-04-27 29.11 29.70 29.11 29.47 61.5M
2022-04-26 29.02 29.04 28.55 28.56 37.8M
2022-04-25 28.63 29.23 28.52 29.18 54.4M
2022-04-22 29.73 30.33 29.47 29.51 47.9M
2022-04-21 30.07 30.18 29.19 29.24 51.8M
2022-04-20 30.88 30.91 30.13 30.13 44.6M
2022-04-19 30.86 31.09 30.53 31.04 29.2M
2022-04-18 31.29 31.51 30.98 31.35 34.6M
2022-04-14 31.93 32.00 31.62 31.64 24.8M
2022-04-13 31.59 32.08 31.49 32.00 32.9M
2022-04-12 31.94 31.97 31.34 31.39 41.4M
2022-04-11 31.70 31.96 31.42 31.51 49.1M
2022-04-08 32.31 32.60 32.19 32.28 26.5M
2022-04-07 32.54 32.64 32.04 32.25 34.1M
2022-04-06 32.98 33.05 32.46 32.74 43.6M
2022-04-05 34.15 34.16 33.36 33.39 40.7M
2022-04-04 33.97 34.39 33.78 34.33 40.6M
2022-04-01 33.49 33.78 32.96 33.20 53.7M
2022-03-31 32.74 32.77 31.96 31.97 42.8M
2022-03-30 33.11 33.62 33.06 33.14 44.7M
2022-03-29 33.45 33.73 33.20 33.32 44.3M
2022-03-28 32.41 32.72 32.19 32.62 35.5M
2022-03-25 31.83 32.23 31.69 32.12 34.4M
2022-03-24 32.50 32.72 32.11 32.61 53.2M
2022-03-23 32.68 33.68 32.37 32.97 46.9M
2022-03-22 32.96 33.43 32.78 33.18 50.9M
2022-03-21 31.84 32.20 31.23 31.78 79.5M
2022-03-18 31.64 33.49 31.52 33.17 91.8M
2022-03-17 31.73 31.74 30.85 31.61 80.4M
2022-03-16 30.24 32.97 29.86 32.82 165.3M
2022-03-15 26.44 27.47 26.13 27.07 116.7M
2022-03-14 27.77 28.16 27.06 27.12 88.1M
2022-03-11 30.56 30.63 29.05 29.07 54.5M
2022-03-10 30.81 30.81 30.26 30.35 59.0M
2022-03-09 31.52 31.84 31.27 31.79 40.4M
2022-03-08 31.59 31.83 31.00 31.27 62.6M
2022-03-07 32.22 32.58 31.72 31.72 52.3M
2022-03-04 33.17 33.49 32.85 32.97 38.2M
2022-03-03 34.38 34.47 33.64 33.69 37.9M
2022-03-02 34.83 34.86 34.22 34.57 32.6M
2022-03-01 34.81 35.25 34.63 34.83 38.5M
2022-02-28 34.66 35.01 34.61 34.90 42.9M
2022-02-25 34.82 35.26 34.51 35.22 37.2M
2022-02-24 33.90 35.12 33.87 35.05 47.2M
2022-02-23 36.02 36.06 35.29 35.31 29.0M
2022-02-22 35.90 36.10 35.59 35.73 43.3M
2022-02-18 37.18 37.19 36.61 36.71 43.1M
2022-02-17 38.02 38.34 37.69 37.79 32.8M
2022-02-16 37.82 38.26 37.72 38.10 26.4M
2022-02-15 37.49 37.88 37.42 37.86 32.6M
2022-02-14 37.44 37.49 37.08 37.29 32.3M
2022-02-11 38.32 38.49 37.55 37.65 41.4M
2022-02-10 38.18 38.90 38.12 38.30 29.6M
2022-02-09 38.42 38.79 38.26 38.77 35.3M
2022-02-08 37.45 38.12 37.43 38.12 28.4M
2022-02-07 37.79 37.95 37.61 37.75 26.0M
2022-02-04 37.59 38.11 37.53 37.98 34.6M
2022-02-03 37.60 37.94 37.43 37.63 29.8M
2022-02-02 38.35 38.37 37.56 37.86 25.0M
2022-02-01 38.04 38.20 37.66 38.19 27.7M
2022-01-31 36.92 37.96 36.81 37.94 45.3M
2022-01-28 36.05 36.20 35.61 36.20 32.2M
2022-01-27 36.75 36.77 36.27 36.31 37.9M
2022-01-26 37.86 37.88 36.91 36.97 39.1M
2022-01-25 37.50 37.95 37.38 37.69 37.8M
2022-01-24 37.81 37.82 36.90 37.65 49.7M
2022-01-21 39.02 39.06 38.21 38.26 39.6M
2022-01-20 39.38 39.78 38.92 39.03 52.6M
2022-01-19 37.88 38.08 37.72 37.86 31.7M
2022-01-18 37.34 37.87 37.23 37.70 42.1M
2022-01-14 38.00 38.20 37.82 38.12 33.3M
2022-01-13 38.35 38.35 37.70 37.74 36.3M
2022-01-12 38.55 38.82 38.29 38.66 44.4M
2022-01-11 36.93 37.84 36.76 37.82 44.7M
2022-01-10 36.75 36.93 36.37 36.65 35.2M
2022-01-07 36.42 36.82 36.32 36.63 37.7M
2022-01-06 35.59 36.07 35.42 35.86 40.4M
2022-01-05 35.45 35.99 35.23 35.24 39.6M
2022-01-04 36.29 36.29 35.75 35.89 35.2M
2022-01-03 36.46 36.60 36.03 36.55 24.5M