iShares China Large-Cap ETF Historical Stock Prices

(ETF)
FXI 
$40.64
*  
0.63
1.53%
Get FXI Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading FXI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  40.555  40.73  40.36  40.64 16,986,224
07/30/2015 40.53 40.73 40.36 40.64 17,014,370
07/29/2015 40.72 41.41 40.6 41.27 39,143,930
07/28/2015 40.5 40.8 40.155 40.79 26,736,570
07/27/2015 40.04 40.47 39.79 40.13 52,221,890
07/24/2015 42.15 42.17 41.47 41.74 25,724,040
07/23/2015 42.63 42.68 42.2301 42.3 17,193,460
07/22/2015 42.35 42.49 42.25 42.31 16,495,850
07/21/2015 42.95 43.065 42.71 42.75 16,986,500
07/20/2015 42.57 42.75 42.35 42.57 12,497,450
07/17/2015 42.93 42.965 42.68 42.84 14,929,490
07/16/2015 42.31 42.56 42.21 42.54 18,373,090
07/15/2015 42.17 42.25 41.7 41.73 32,845,820
07/14/2015 42.41 42.78 42.34 42.72 17,176,500
07/13/2015 43.16 43.21 42.8 42.91 28,488,800
07/10/2015 42.8 42.83 42.155 42.76 52,806,880
07/09/2015 41.35 41.47 40.795 40.9 50,634,320
07/08/2015 39.67 40.17 38.88 38.95 100,389,100
07/07/2015 41.52 42.07 40.71 41.96 86,334,780
07/06/2015 43.93 44.33 43.6 43.84 35,969,850
07/02/2015 46.02 46.34 45.73 45.81 15,882,880
07/01/2015 45.7 46.06 45.5 45.73 18,253,430
06/30/2015 46.22 46.245 45.75 46.1 24,952,850
06/29/2015 45.44 45.67 44.98 45 25,542,990
06/26/2015 46.54 46.805 46.16 46.21 28,058,170
06/25/2015 47.9 47.91 47.53 47.56 14,311,690
06/24/2015 48.59 48.77 48.28 48.36 16,290,930
06/23/2015 48.44 48.59 48.39 48.5 19,011,920
06/22/2015 47.44 47.65 47.24 47.4 18,500,680
06/19/2015 46.72 46.99 46.68 46.79 22,281,410
06/18/2015 46.85 47.3 46.81 47.22 16,522,670
06/17/2015 47.16 47.39 46.81 47.13 16,075,770
06/16/2015 46.73 47.06 46.64 46.99 19,793,160
06/15/2015 47.73 47.77 47.5 47.61 20,327,630
06/12/2015 49.06 49.21 48.975 49.1 16,774,780
06/11/2015 48.62 48.85 48.47 48.69 34,148,190
06/10/2015 47.87 48.39 47.85 48.27 27,533,630
06/09/2015 48.4 48.76 48.36 48.73 27,611,590
06/08/2015 49.34 49.54 49.3 49.41 18,824,890
06/05/2015 48.72 49.05 48.51 48.96 15,388,700
06/04/2015 49.61 49.65 49.24 49.34 11,921,720
06/03/2015 49.46 49.79 49.355 49.65 12,610,400
06/02/2015 49.22 49.56 49.16 49.31 10,837,650
06/01/2015 49.54 49.58 49.15 49.3 18,701,890
05/29/2015 49.48 49.55 48.71 48.76 26,197,610
05/28/2015 49.61 49.85 49.34 49.68 31,853,830
05/27/2015 51.26 51.63 51.13 51.55 16,959,990
05/26/2015 52.06 52.08 51.4101 51.6 21,120,710
05/22/2015 51.13 51.58 50.98 51.34 28,089,810
05/21/2015 49.76 49.91 49.65 49.84 11,027,760
05/20/2015 49.99 50.18 49.76 50.04 14,639,400
05/19/2015 50.53 50.6 50.33 50.53 16,438,530
05/18/2015 49.79 49.99 49.65 49.85 17,328,700
05/15/2015 50.28 50.66 50.22 50.6 25,626,240
05/14/2015 49.45 49.73 49.4 49.66 15,607,470
05/13/2015 49.4 49.665 49.16 49.21 14,524,910
05/12/2015 49.38 49.86 49.34 49.79 17,242,190
05/11/2015 50.75 50.79 50.03 50.07 17,208,730
05/08/2015 50.39 50.72 50.27 50.51 19,110,390
05/07/2015 49 49.32 48.88 49.29 20,367,830
05/06/2015 50.36 50.45 49.23 49.31 27,442,810
05/05/2015 50.75 50.9 50.25 50.33 26,758,020
05/04/2015 51.64 52.37 51.58 52.21 26,647,360
05/01/2015 51.5 51.96 51.42 51.8 15,248,820
04/30/2015 51.57 51.66 51.27 51.33 22,964,580
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?