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
2023-12-29 23.83 24.07 23.82 24.03 30.0M
2023-12-28 23.73 23.97 23.72 23.88 46.4M
2023-12-27 23.25 23.35 23.16 23.25 36.4M
2023-12-26 23.23 23.37 23.08 23.22 26.4M
2023-12-22 22.88 23.16 22.82 23.05 53.3M
2023-12-21 23.41 23.72 23.34 23.71 50.6M
2023-12-20 23.25 23.32 22.91 22.91 50.9M
2023-12-19 24.01 24.25 23.97 24.20 35.6M
2023-12-18 24.04 24.04 23.78 23.88 39.2M
2023-12-15 24.30 24.44 24.13 24.13 37.6M
2023-12-14 23.82 24.20 23.81 24.18 43.4M
2023-12-13 23.70 23.87 23.38 23.87 37.5M
2023-12-12 23.82 23.96 23.67 23.95 33.8M
2023-12-11 23.59 23.82 23.55 23.79 28.9M
2023-12-08 23.80 23.87 23.67 23.70 31.2M
2023-12-07 23.97 24.05 23.91 24.03 21.7M
2023-12-06 24.13 24.19 23.94 23.95 38.4M
2023-12-05 23.83 23.99 23.77 23.94 40.0M
2023-12-04 24.42 24.53 24.29 24.31 39.9M
2023-12-01 24.75 24.92 24.59 24.89 49.2M
2023-11-30 25.15 25.22 24.89 25.16 34.8M
2023-11-29 25.15 25.29 25.04 25.06 43.5M
2023-11-28 25.82 25.83 25.59 25.71 32.3M
2023-11-27 26.02 26.09 25.95 26.02 24.8M
2023-11-24 26.14 26.38 26.13 26.36 16.1M
2023-11-22 26.33 26.40 26.12 26.29 23.1M
2023-11-21 26.27 26.45 26.11 26.16 28.7M
2023-11-20 26.41 26.73 26.36 26.69 38.8M
2023-11-17 26.11 26.32 25.98 26.12 50.5M
2023-11-16 26.13 26.48 25.96 26.10 77.7M
2023-11-15 27.01 27.42 26.94 27.21 58.1M
2023-11-14 26.24 26.66 26.21 26.58 52.6M
2023-11-13 25.90 26.20 25.81 26.02 28.6M
2023-11-10 25.60 25.72 25.48 25.68 28.8M
2023-11-09 26.08 26.19 25.69 25.76 43.0M
2023-11-08 26.16 26.33 26.06 26.12 25.3M
2023-11-07 26.23 26.40 26.05 26.31 20.5M
2023-11-06 26.60 26.64 26.37 26.43 24.2M
2023-11-03 26.14 26.42 26.14 26.35 53.5M
2023-11-02 25.71 25.83 25.60 25.75 38.1M
2023-11-01 25.35 25.48 25.23 25.48 27.1M
2023-10-31 25.48 25.55 25.17 25.52 50.3M
2023-10-30 26.07 26.12 25.77 25.94 34.7M
2023-10-27 25.97 26.06 25.59 25.67 28.7M
2023-10-26 25.49 25.70 25.41 25.58 24.4M
2023-10-25 25.49 25.68 25.35 25.53 37.8M
2023-10-24 25.32 26.13 25.31 26.06 67.5M
2023-10-23 25.05 25.32 24.85 25.25 26.1M
2023-10-20 25.25 25.37 25.03 25.03 49.2M
2023-10-19 25.69 25.81 25.53 25.56 36.0M
2023-10-18 26.19 26.23 25.93 26.01 34.0M
2023-10-17 26.31 26.56 26.28 26.45 22.5M
2023-10-16 26.36 26.75 26.24 26.65 23.9M
2023-10-13 26.48 26.68 26.39 26.48 23.6M
2023-10-12 27.24 27.27 26.60 26.68 43.1M
2023-10-11 27.13 27.28 26.99 27.15 33.4M
2023-10-10 26.56 26.92 26.54 26.89 39.3M
2023-10-09 25.99 26.25 25.96 26.22 14.3M
2023-10-06 25.82 26.32 25.79 26.23 37.5M
2023-10-05 25.52 25.70 25.48 25.69 22.0M
2023-10-04 25.67 26.87 25.50 25.53 23.4M
2023-10-03 25.75 25.83 25.67 25.75 34.8M
2023-10-02 26.46 26.55 26.27 26.37 21.8M
2023-09-29 26.76 26.77 26.41 26.53 25.1M
2023-09-28 26.10 26.30 26.03 26.26 26.4M
2023-09-27 26.46 26.48 26.22 26.41 23.3M
2023-09-26 26.39 26.54 26.28 26.35 31.1M
2023-09-25 26.54 26.76 26.54 26.72 29.2M
2023-09-22 27.28 27.28 27.08 27.14 53.8M
2023-09-21 26.26 26.37 26.21 26.21 32.3M
2023-09-20 26.97 27.11 26.79 26.79 17.9M
2023-09-19 27.03 27.15 26.92 26.98 17.0M
2023-09-18 26.96 27.08 26.81 27.05 25.0M
2023-09-15 27.26 27.32 27.10 27.18 28.6M
2023-09-14 27.25 27.41 27.14 27.30 27.6M
2023-09-13 27.06 27.19 27.00 27.07 23.1M
2023-09-12 27.11 27.39 27.10 27.30 17.9M
2023-09-11 27.30 27.41 27.12 27.24 27.1M
2023-09-08 26.90 26.98 26.69 26.88 32.9M
2023-09-07 27.06 27.07 26.82 26.92 41.7M
2023-09-06 27.68 27.97 27.61 27.71 22.8M
2023-09-05 27.76 27.82 27.52 27.63 44.3M
2023-09-01 27.87 28.45 27.86 28.04 52.0M
2023-08-31 27.51 27.55 27.27 27.40 38.6M
2023-08-30 27.58 27.84 27.57 27.76 34.5M
2023-08-29 27.74 28.04 27.60 27.95 55.1M
2023-08-28 27.21 27.53 27.12 27.41 36.5M
2023-08-25 26.80 26.83 26.46 26.77 36.8M
2023-08-24 26.96 27.05 26.71 26.82 30.7M
2023-08-23 26.37 26.79 26.35 26.70 42.7M
2023-08-22 26.35 26.40 26.04 26.14 26.9M
2023-08-21 25.95 26.16 25.85 26.15 32.8M
2023-08-18 26.20 26.36 26.08 26.19 57.4M
2023-08-17 27.23 27.23 26.81 26.85 32.7M
2023-08-16 26.73 26.90 26.60 26.65 38.5M
2023-08-15 27.50 27.50 27.13 27.21 32.2M
2023-08-14 27.50 27.79 27.35 27.66 31.4M
2023-08-11 28.08 28.09 27.72 27.92 55.1M
2023-08-10 28.94 29.34 28.71 28.83 28.9M
2023-08-09 28.75 28.80 28.35 28.60 23.9M
2023-08-08 28.35 28.51 28.14 28.48 28.6M
2023-08-07 29.33 29.33 28.79 29.02 20.3M
2023-08-04 29.43 29.57 29.11 29.13 34.8M
2023-08-03 29.32 29.66 29.28 29.55 40.6M
2023-08-02 29.15 29.16 28.73 28.77 42.7M
2023-08-01 29.88 29.94 29.62 29.68 34.3M
2023-07-31 30.09 30.54 29.98 30.42 41.7M
2023-07-28 29.65 30.08 29.62 30.08 61.4M
2023-07-27 28.97 29.01 28.44 28.50 30.8M
2023-07-26 28.47 29.03 28.46 28.97 28.0M
2023-07-25 28.97 29.05 28.52 28.56 31.0M
2023-07-24 27.38 28.45 27.31 28.21 43.7M
2023-07-21 27.82 27.88 27.55 27.62 13.7M
2023-07-20 27.57 27.71 27.46 27.60 16.8M
2023-07-19 27.88 28.07 27.69 27.70 30.2M
2023-07-18 27.73 27.81 27.33 27.52 33.9M
2023-07-17 27.95 28.21 27.78 28.15 26.9M
2023-07-14 28.44 28.44 28.21 28.29 28.2M
2023-07-13 28.49 28.82 28.47 28.80 33.5M
2023-07-12 27.88 28.22 27.78 28.16 47.2M
2023-07-11 27.18 27.35 26.97 27.34 22.2M
2023-07-10 26.87 27.23 26.84 27.16 16.7M
2023-07-07 26.74 27.34 26.74 27.18 41.7M
2023-07-06 26.72 26.84 26.50 26.60 36.8M
2023-07-05 27.44 27.45 27.28 27.39 21.2M
2023-07-03 27.76 27.97 27.65 27.71 26.6M
2023-06-30 27.17 27.32 27.09 27.19 19.7M
2023-06-29 26.92 27.03 26.88 26.94 24.3M
2023-06-28 27.38 27.39 27.19 27.37 16.8M
2023-06-27 27.47 27.61 27.40 27.60 26.5M
2023-06-26 27.00 27.21 26.96 27.01 18.9M
2023-06-23 27.03 27.05 26.76 26.87 28.7M
2023-06-22 27.41 27.51 27.23 27.44 15.1M
2023-06-21 27.52 27.73 27.43 27.50 21.5M
2023-06-20 28.09 28.17 27.61 27.67 52.6M
2023-06-16 29.24 29.25 28.79 28.91 31.2M
2023-06-15 28.93 29.08 28.76 29.08 39.5M
2023-06-14 28.07 28.57 28.03 28.45 35.6M
2023-06-13 28.09 28.31 28.00 28.07 23.0M
2023-06-12 27.82 27.89 27.74 27.75 18.3M
2023-06-09 27.92 28.02 27.78 27.82 20.2M
2023-06-08 27.67 27.92 27.65 27.79 31.3M
2023-06-07 27.69 27.96 27.49 27.50 30.3M
2023-06-06 27.37 28.06 27.31 27.99 39.7M
2023-06-05 27.26 27.44 27.15 27.39 23.9M
2023-06-02 27.33 27.62 27.33 27.43 58.1M
2023-06-01 25.97 26.74 25.96 26.63 43.2M
2023-05-31 25.87 25.98 25.51 25.97 37.7M
2023-05-30 26.41 26.48 25.91 26.04 41.5M
2023-05-26 26.53 26.92 26.43 26.83 25.2M
2023-05-25 26.72 26.73 26.34 26.39 35.4M
2023-05-24 27.20 27.26 26.89 26.94 38.0M
2023-05-23 27.82 27.90 27.48 27.49 36.7M
2023-05-22 28.32 28.62 28.31 28.35 23.6M
2023-05-19 27.89 27.97 27.80 27.90 22.4M
2023-05-18 28.40 28.43 27.90 28.05 34.7M
2023-05-17 28.25 28.48 28.16 28.44 27.5M
2023-05-16 28.50 28.82 28.49 28.74 26.7M
2023-05-15 28.56 29.06 28.42 29.04 48.1M
2023-05-12 28.12 28.13 27.73 27.79 30.8M
2023-05-11 28.22 28.57 28.17 28.54 27.6M
2023-05-10 28.14 28.35 28.04 28.24 22.4M
2023-05-09 28.19 28.47 28.14 28.44 22.8M
2023-05-08 29.00 29.01 28.78 28.89 21.8M
2023-05-05 28.48 28.72 28.35 28.67 19.4M
2023-05-04 28.11 28.39 28.10 28.30 32.2M
2023-05-03 27.61 27.75 27.49 27.56 23.9M
2023-05-02 27.92 27.93 27.47 27.69 32.6M
2023-05-01 28.24 28.46 28.19 28.22 20.4M
2023-04-28 28.15 28.35 28.08 28.33 20.5M
2023-04-27 27.89 28.27 27.85 28.19 23.3M
2023-04-26 28.03 28.08 27.74 27.80 30.5M
2023-04-25 27.60 27.64 27.28 27.35 42.3M
2023-04-24 28.24 28.26 28.02 28.11 24.2M
2023-04-21 28.43 28.50 28.25 28.40 27.0M
2023-04-20 29.02 29.21 28.73 28.82 23.3M
2023-04-19 28.97 29.09 28.88 29.01 20.0M
2023-04-18 29.61 29.66 29.30 29.37 17.8M
2023-04-17 29.39 29.50 29.25 29.49 30.8M
2023-04-14 28.93 28.98 28.61 28.71 21.0M
2023-04-13 29.00 29.13 28.92 29.07 29.6M
2023-04-12 29.04 29.08 28.33 28.41 44.0M
2023-04-11 29.46 29.53 29.18 29.21 31.5M
2023-04-10 29.06 29.20 28.96 29.19 23.1M
2023-04-06 28.96 29.41 28.89 29.29 29.2M
2023-04-05 29.20 29.20 28.75 28.93 34.4M
2023-04-04 29.13 29.35 29.01 29.27 39.7M
2023-04-03 29.50 29.57 29.30 29.40 27.9M
2023-03-31 29.68 29.78 29.45 29.53 27.7M
2023-03-30 29.71 30.01 29.62 29.91 38.1M
2023-03-29 29.29 29.54 29.09 29.41 31.6M
2023-03-28 29.07 29.42 28.95 29.40 45.9M
2023-03-27 28.28 28.36 28.09 28.24 28.5M
2023-03-24 28.62 28.93 28.62 28.83 19.8M
2023-03-23 29.01 29.31 28.71 28.95 42.7M
2023-03-22 28.24 28.48 28.05 28.07 21.8M
2023-03-21 27.85 28.05 27.76 27.98 30.1M
2023-03-20 27.38 27.83 27.28 27.59 25.4M
2023-03-17 27.82 27.89 27.41 27.61 27.7M
2023-03-16 27.17 27.72 27.15 27.68 30.2M
2023-03-15 27.26 27.38 26.99 27.33 46.0M
2023-03-14 27.47 27.77 27.37 27.72 24.4M
2023-03-13 27.41 27.75 27.34 27.54 45.6M
2023-03-10 27.34 27.59 27.20 27.37 36.0M
2023-03-09 27.99 27.99 27.31 27.39 51.5M
2023-03-08 28.41 28.56 28.34 28.44 22.9M
2023-03-07 29.11 29.13 28.71 28.75 36.2M
2023-03-06 29.42 29.59 29.25 29.28 22.5M
2023-03-03 29.57 29.68 29.49 29.61 19.9M
2023-03-02 29.08 29.68 29.02 29.65 33.1M
2023-03-01 29.26 29.32 28.99 29.12 52.4M
2023-02-28 28.02 28.22 27.88 27.96 29.9M
2023-02-27 28.31 28.34 28.13 28.28 29.3M
2023-02-24 28.00 28.19 27.75 27.91 47.1M
2023-02-23 29.38 29.44 28.58 28.78 32.7M
2023-02-22 29.15 29.25 28.82 28.94 28.2M
2023-02-21 29.29 29.52 29.16 29.19 29.1M
2023-02-17 29.61 29.69 29.34 29.53 35.9M
2023-02-16 29.90 30.34 29.83 30.14 26.9M
2023-02-15 29.90 30.12 29.82 30.12 29.6M
2023-02-14 30.15 30.45 30.02 30.36 23.6M
2023-02-13 30.56 30.77 30.41 30.64 26.0M
2023-02-10 30.44 30.49 29.97 30.14 42.7M
2023-02-09 31.25 31.35 30.92 31.02 42.1M
2023-02-08 30.64 30.69 30.30 30.45 21.4M
2023-02-07 30.88 30.99 30.50 30.88 26.2M
2023-02-06 30.40 30.69 30.23 30.62 38.5M
2023-02-03 31.43 31.59 31.04 31.09 45.2M
2023-02-02 32.28 32.29 31.74 31.87 46.9M
2023-02-01 32.25 32.68 32.03 32.51 43.1M
2023-01-31 31.78 31.97 31.58 31.80 39.1M
2023-01-30 32.21 32.34 31.88 32.00 60.0M
2023-01-27 33.36 33.38 33.05 33.23 30.6M
2023-01-26 33.22 33.34 33.01 33.29 34.2M
2023-01-25 32.70 32.88 32.39 32.86 22.2M
2023-01-24 32.63 32.87 32.55 32.79 24.2M
2023-01-23 32.75 33.04 32.56 32.85 32.3M
2023-01-20 32.14 32.51 32.03 32.49 59.5M
2023-01-19 31.41 31.80 31.39 31.70 48.1M
2023-01-18 31.72 31.80 31.07 31.08 34.0M
2023-01-17 31.64 31.67 31.33 31.39 48.2M
2023-01-13 31.76 32.14 31.75 32.09 51.8M
2023-01-12 31.75 31.75 31.33 31.64 52.9M
2023-01-11 31.69 32.03 31.54 31.91 40.9M
2023-01-10 31.34 31.62 31.15 31.59 35.9M
2023-01-09 31.56 31.61 31.16 31.20 36.6M
2023-01-06 30.85 31.25 30.59 31.20 39.0M
2023-01-05 30.69 31.23 30.61 31.12 37.0M
2023-01-04 30.35 31.19 30.20 31.19 70.1M
2023-01-03 29.06 29.54 29.04 29.32 41.4M