iShares China Large-Cap

FXI
🏛️ mexico →
740.00
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
2023-12-29 407.25 407.25 407.25 407.25 0.0M
2023-12-28 390.00 401.00 390.00 393.71 0.0M
2023-12-27 393.00 393.00 392.00 392.00 0.0M
2023-12-21 400.00 402.65 397.00 402.65 0.0M
2023-12-20 396.81 399.49 390.01 393.90 0.0M
2023-12-19 414.00 414.00 414.00 414.00 0.0M
2023-12-18 415.30 415.30 409.03 410.00 0.0M
2023-12-15 415.30 415.30 415.30 415.30 0.0M
2023-12-14 415.30 415.30 415.30 415.30 0.0M
2023-12-13 408.08 409.90 408.08 409.90 0.0M
2023-12-11 412.02 414.31 412.02 414.31 0.0M
2023-12-08 412.02 412.02 412.02 412.02 0.0M
2023-12-07 417.72 420.99 417.72 420.99 0.0M
2023-12-05 416.46 420.00 416.46 417.72 0.0M
2023-12-04 427.07 435.19 422.00 426.46 0.0M
2023-12-01 425.90 429.00 425.90 429.00 0.0M
2023-11-30 437.30 437.30 437.30 437.30 0.0M
2023-11-29 431.20 431.20 428.00 428.00 0.0M
2023-11-28 441.25 441.25 438.50 440.34 0.0M
2023-11-22 450.00 450.00 450.00 450.00 0.0M
2023-11-21 451.36 451.36 451.35 451.35 0.0M
2023-11-17 449.00 449.00 449.00 449.00 0.0M
2023-11-16 452.52 452.52 448.60 448.60 0.0M
2023-11-15 468.17 468.17 468.17 468.17 0.0M
2023-11-14 460.20 460.20 460.20 460.20 0.0M
2023-11-13 458.39 458.39 458.39 458.39 0.0M
2023-11-10 466.19 466.19 453.00 453.00 0.0M
2023-11-09 455.70 455.70 455.70 455.70 0.0M
2023-11-08 459.07 459.07 457.47 457.47 0.0M
2023-11-06 456.89 465.00 456.89 465.00 0.0M
2023-11-03 453.00 455.00 453.00 455.00 0.0M
2023-11-01 453.10 454.14 453.10 453.90 0.0M
2023-10-31 459.03 459.03 459.03 459.03 0.0M
2023-10-30 466.23 466.23 466.23 466.23 0.0M
2023-10-25 468.48 468.48 468.48 468.48 0.0M
2023-10-24 470.76 476.95 470.76 476.95 0.0M
2023-10-20 462.11 462.11 459.00 459.00 0.0M
2023-10-19 468.78 468.78 468.78 468.78 0.0M
2023-10-18 475.00 475.50 471.96 474.53 0.0M
2023-10-17 475.00 475.00 474.45 474.45 0.0M
2023-10-16 478.00 478.90 478.00 478.90 0.0M
2023-10-12 471.92 471.92 471.92 471.92 0.0M
2023-10-11 482.30 482.30 482.30 482.30 0.0M
2023-10-10 471.21 486.37 471.21 486.37 0.0M
2023-10-09 479.21 479.21 479.21 479.21 0.0M
2023-10-06 472.90 478.00 472.90 477.85 0.0M
2023-10-05 468.00 468.00 468.00 468.00 0.0M
2023-10-04 460.00 460.42 460.00 460.42 0.0M
2023-10-03 461.00 462.15 461.00 462.15 0.0M
2023-09-28 460.90 460.90 460.90 460.90 0.0M
2023-09-27 465.70 467.20 465.00 467.20 0.0M
2023-09-26 459.41 459.41 459.41 459.41 0.0M
2023-09-22 465.92 465.92 465.00 465.00 0.0M
2023-09-21 450.91 462.49 450.91 451.00 0.0M
2023-09-19 460.85 460.85 453.01 453.01 0.0M
2023-09-18 463.00 463.00 463.00 463.00 0.0M
2023-09-15 464.00 464.00 464.00 464.00 0.0M
2023-09-13 464.52 464.52 463.33 463.33 0.0M
2023-09-12 471.43 471.43 470.01 471.30 0.0M
2023-09-11 471.51 471.51 471.51 471.51 0.0M
2023-09-08 468.00 477.79 468.00 477.79 0.0M
2023-09-07 475.00 475.00 475.00 475.00 0.0M
2023-09-06 487.00 487.00 475.01 486.82 0.0M
2023-09-05 481.11 481.11 481.11 481.11 0.0M
2023-09-01 475.49 479.97 469.91 469.91 0.0M
2023-08-30 465.20 465.20 463.50 463.50 0.0M
2023-08-29 467.50 472.00 467.50 470.40 0.0M
2023-08-28 460.00 460.00 460.00 460.00 0.0M
2023-08-25 447.74 447.74 447.74 447.74 0.0M
2023-08-24 452.27 452.27 450.70 450.70 0.0M
2023-08-23 437.51 448.64 437.51 447.30 0.0M
2023-08-22 443.00 443.44 441.00 443.44 0.0M
2023-08-18 449.90 449.90 446.60 448.99 0.0M
2023-08-17 456.00 462.00 454.84 460.70 0.0M
2023-08-16 458.00 458.00 456.78 456.78 0.0M
2023-08-15 465.30 465.35 465.30 465.35 0.0M
2023-08-14 471.47 482.54 469.00 472.02 0.0M
2023-08-11 475.05 477.77 460.05 473.21 0.0M
2023-08-10 479.80 490.87 479.80 489.08 0.0M
2023-08-09 487.76 488.03 487.76 488.03 0.0M
2023-08-08 484.92 486.61 484.92 486.41 0.0M
2023-08-07 495.67 495.67 493.50 493.53 0.0M
2023-08-03 506.66 511.01 506.66 510.36 0.0M
2023-08-02 491.01 493.00 489.00 493.00 0.0M
2023-08-01 511.01 511.01 499.80 501.00 0.0M
2023-07-31 504.14 511.01 504.14 511.01 0.0M
2023-07-28 493.33 500.91 493.33 500.72 0.0M
2023-07-27 481.00 481.00 468.05 479.06 0.0M
2023-07-26 487.50 489.29 475.82 486.43 0.0M
2023-07-25 481.81 485.50 481.81 483.89 0.0M
2023-07-24 467.00 474.98 467.00 474.98 0.0M
2023-07-21 467.00 467.00 467.00 467.00 0.0M
2023-07-20 464.45 466.80 464.45 466.80 0.0M
2023-07-19 466.00 466.00 466.00 466.00 0.0M
2023-07-18 466.00 466.00 466.00 466.00 0.0M
2023-07-17 474.09 474.09 472.03 472.03 0.0M
2023-07-14 474.00 474.00 474.00 474.00 0.0M
2023-07-13 479.97 479.97 479.97 479.97 0.0M
2023-07-12 470.00 475.93 470.00 475.36 0.0M
2023-07-07 477.29 477.29 466.00 468.00 0.0M
2023-07-06 455.00 458.70 453.05 458.70 0.0M
2023-07-05 466.00 467.00 460.01 460.01 0.0M
2023-07-03 477.28 477.28 477.28 477.28 0.0M
2023-06-30 465.01 470.00 465.01 466.70 0.0M
2023-06-29 460.50 460.50 460.50 460.50 0.0M
2023-06-28 472.50 472.50 466.00 466.70 0.0M
2023-06-27 468.00 472.50 468.00 472.50 0.0M
2023-06-26 464.02 464.02 463.31 463.31 0.0M
2023-06-23 461.00 464.60 460.50 460.50 0.0M
2023-06-22 459.85 459.85 459.85 459.85 0.0M
2023-06-21 472.50 472.50 472.40 472.40 0.0M
2023-06-20 474.40 487.95 474.40 480.00 0.0M
2023-06-16 501.98 501.98 501.98 501.98 0.0M
2023-06-15 492.38 496.83 492.38 496.11 0.0M
2023-06-14 488.00 488.00 488.00 488.00 0.0M
2023-06-13 483.33 483.33 483.33 483.33 0.0M
2023-06-12 482.00 482.00 480.00 480.00 0.0M
2023-06-09 479.57 479.57 479.57 479.57 0.0M
2023-06-08 475.00 475.00 475.00 475.00 0.0M
2023-06-07 477.30 477.30 476.90 476.95 0.0M
2023-06-06 488.41 492.37 488.41 492.37 0.0M
2023-06-05 478.00 478.00 478.00 478.00 0.0M
2023-06-02 479.64 479.64 479.64 479.64 0.0M
2023-06-01 466.57 471.00 466.57 467.68 0.0M
2023-05-31 456.00 458.55 456.00 458.55 0.0M
2023-05-30 461.50 461.55 459.00 459.30 0.0M
2023-05-26 485.00 485.00 470.00 475.00 0.0M
2023-05-25 480.00 480.00 469.60 470.50 0.0M
2023-05-24 481.00 490.90 481.00 481.00 0.0M
2023-05-23 501.22 501.22 494.08 494.08 0.0M
2023-05-22 506.40 506.40 506.00 506.00 0.0M
2023-05-19 492.53 494.50 492.50 492.50 0.0M
2023-05-18 497.00 497.00 495.29 496.00 0.0M
2023-05-17 501.99 501.99 499.00 500.00 0.0M
2023-05-16 496.00 501.90 496.00 501.90 0.0M
2023-05-15 500.50 519.19 500.50 506.55 0.0M
2023-05-12 498.00 498.00 489.00 492.30 0.0M
2023-05-11 498.50 501.00 498.50 501.00 0.0M
2023-05-10 486.01 501.00 486.01 494.85 0.0M
2023-05-09 504.88 505.60 504.88 505.60 0.0M
2023-05-08 512.94 512.94 512.94 512.94 0.0M
2023-05-05 508.00 510.63 506.35 510.63 0.0M
2023-05-04 504.10 507.00 471.50 505.00 0.0M
2023-05-03 495.00 495.00 494.55 495.00 0.0M
2023-05-02 496.11 496.55 496.11 496.12 0.0M
2023-04-28 510.00 510.00 508.55 508.55 0.0M
2023-04-27 509.00 509.00 491.00 509.00 0.0M
2023-04-26 505.20 505.20 500.01 502.56 0.0M
2023-04-25 499.20 499.20 494.00 494.20 0.0M
2023-04-24 505.50 505.50 505.38 505.38 0.0M
2023-04-21 511.16 511.16 511.16 511.16 0.0M
2023-04-20 522.00 522.00 503.81 517.42 0.0M
2023-04-19 531.00 531.00 524.90 524.90 0.0M
2023-04-18 531.00 531.00 531.00 531.00 0.0M
2023-04-17 519.40 533.00 519.40 533.00 0.0M
2023-04-14 525.21 525.21 525.21 525.21 0.0M
2023-04-13 524.23 524.23 524.23 524.23 0.0M
2023-04-12 520.00 520.00 512.00 512.00 0.0M
2023-04-11 532.96 532.96 532.96 532.96 0.0M
2023-04-05 526.90 526.90 526.90 526.90 0.0M
2023-04-04 531.15 531.15 531.15 531.15 0.0M
2023-04-03 530.50 532.00 529.45 531.05 0.0M
2023-03-30 540.00 541.00 540.00 541.00 0.0M
2023-03-29 535.00 535.00 533.40 533.40 0.0M
2023-03-28 533.15 535.00 533.15 535.00 0.0M
2023-03-27 518.00 518.00 518.00 518.00 0.0M
2023-03-24 535.00 535.00 533.00 533.00 0.0M
2023-03-23 539.55 540.69 534.41 534.41 0.0M
2023-03-22 524.50 525.00 523.00 525.00 0.0M
2023-03-21 522.00 522.00 522.00 522.00 0.0M
2023-03-17 520.90 521.10 520.23 520.23 0.0M
2023-03-16 520.60 520.60 518.00 518.00 0.0M
2023-03-15 517.07 517.07 517.07 517.07 0.0M
2023-03-13 524.57 525.20 524.57 525.17 0.0M
2023-03-10 507.00 507.00 496.00 496.00 0.0M
2023-03-09 501.00 501.00 496.00 496.00 0.0M
2023-03-08 513.06 513.06 513.06 513.06 0.0M
2023-03-07 522.50 522.50 520.30 520.30 0.0M
2023-03-03 536.00 536.00 533.40 533.40 0.0M
2023-03-02 534.00 536.55 533.22 535.00 0.0M
2023-03-01 525.25 528.00 525.25 528.00 0.0M
2023-02-28 515.00 515.25 515.00 515.25 0.0M
2023-02-27 520.60 522.03 520.60 522.03 0.0M
2023-02-24 516.58 517.38 512.93 514.10 0.0M
2023-02-23 530.00 530.00 507.00 527.91 0.0M
2023-02-22 531.55 531.80 531.50 531.61 0.0M
2023-02-21 559.35 559.35 539.34 539.34 0.0M
2023-02-17 540.40 544.40 539.00 541.00 0.0M
2023-02-16 559.20 559.20 543.43 543.43 0.0M
2023-02-15 559.35 559.35 558.35 558.35 0.0M
2023-02-14 563.03 563.25 561.90 563.25 0.0M
2023-02-13 560.00 573.00 560.00 573.00 0.0M
2023-02-10 570.77 570.77 562.22 562.22 0.0M
2023-02-09 590.00 590.00 581.00 581.00 0.0M
2023-02-08 588.00 588.00 578.00 578.00 0.0M
2023-02-07 589.65 589.65 588.00 588.00 0.0M
2023-02-03 601.59 601.59 589.65 589.65 0.0M
2023-02-02 600.00 600.00 590.00 592.96 0.0M
2023-02-01 605.75 605.90 600.00 600.00 0.0M
2023-01-31 602.75 602.75 602.75 602.75 0.0M
2023-01-30 606.00 606.00 602.75 602.75 0.0M
2023-01-26 609.00 625.50 603.50 625.50 0.0M
2023-01-25 617.50 617.50 615.00 615.00 0.0M
2023-01-24 615.00 615.00 615.00 615.00 0.0M
2023-01-23 617.00 617.00 614.53 617.00 0.0M
2023-01-20 610.18 613.90 609.06 613.83 0.0M
2023-01-19 594.05 602.38 594.05 601.00 0.0M
2023-01-18 586.00 589.93 585.01 589.93 0.0M
2023-01-17 588.00 608.09 587.65 587.65 0.0M
2023-01-13 598.56 601.20 598.56 601.20 0.0M
2023-01-12 595.75 595.75 595.50 595.50 0.0M
2023-01-11 606.50 608.00 606.00 607.99 0.0M
2023-01-10 604.99 605.00 600.00 603.00 0.0M
2023-01-09 605.00 605.00 599.90 600.20 0.0M
2023-01-06 591.60 597.00 591.60 597.00 0.0M
2023-01-05 602.20 602.50 602.20 602.50 0.0M
2023-01-04 596.00 604.71 596.00 604.71 0.0M
2023-01-03 569.54 569.54 569.54 569.54 0.0M