iShares China Large-Cap E... (FXI)
35.57
-0.19 (-0.53%)
At close: Apr 02, 2025, 3:59 PM
34.37
-3.37%
After-hours: Apr 02, 2025, 07:59 PM EDT
EQX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 35.69 | 35.89 | 35.49 | 35.76 | -0.08 | -0.22% | 26,963,396 |
| Mar 31, 2025 | 35.54 | 35.90 | 35.37 | 35.84 | 0.00 | 0.00% | 29,370,400 |
| Mar 28, 2025 | 36.11 | 36.13 | 35.74 | 35.84 | -0.84 | -2.29% | 52,060,200 |
| Mar 27, 2025 | 36.37 | 36.84 | 36.33 | 36.68 | 0.41 | 1.13% | 36,416,800 |
| Mar 26, 2025 | 36.27 | 36.53 | 36.04 | 36.27 | -0.03 | -0.08% | 31,577,200 |
| Mar 25, 2025 | 36.46 | 36.72 | 36.25 | 36.30 | -0.37 | -1.01% | 32,355,028 |
| Mar 24, 2025 | 36.90 | 36.94 | 36.61 | 36.67 | 0.11 | 0.30% | 38,216,100 |
| Mar 21, 2025 | 36.48 | 36.70 | 36.36 | 36.56 | -0.67 | -1.80% | 51,625,435 |
| Mar 20, 2025 | 37.26 | 37.50 | 37.16 | 37.23 | -1.10 | -2.87% | 67,297,611 |
| Mar 19, 2025 | 38.72 | 38.73 | 38.22 | 38.33 | -0.16 | -0.42% | 33,290,200 |
| Mar 18, 2025 | 38.71 | 38.73 | 38.31 | 38.49 | -0.06 | -0.16% | 42,261,718 |
| Mar 17, 2025 | 37.60 | 38.60 | 37.58 | 38.55 | 0.89 | 2.36% | 55,266,111 |
| Mar 14, 2025 | 37.60 | 37.73 | 37.39 | 37.66 | 1.07 | 2.92% | 51,075,921 |
| Mar 13, 2025 | 36.06 | 36.76 | 36.04 | 36.59 | 0.24 | 0.66% | 37,666,000 |
| Mar 12, 2025 | 36.37 | 36.43 | 35.95 | 36.35 | -0.04 | -0.11% | 33,583,300 |
| Mar 11, 2025 | 36.62 | 36.86 | 36.16 | 36.39 | 0.42 | 1.17% | 64,643,825 |
| Mar 10, 2025 | 36.20 | 36.43 | 35.70 | 35.97 | -0.99 | -2.68% | 80,384,700 |
| Mar 7, 2025 | 37.06 | 37.39 | 36.73 | 36.96 | -0.01 | -0.03% | 37,635,430 |
| Mar 6, 2025 | 37.31 | 37.49 | 36.78 | 36.97 | 0.18 | 0.49% | 64,613,500 |
| Mar 5, 2025 | 35.97 | 36.90 | 35.83 | 36.79 | 1.75 | 4.99% | 102,267,400 |
| Mar 4, 2025 | 34.78 | 35.36 | 34.52 | 35.04 | 0.53 | 1.54% | 66,689,436 |
| Mar 3, 2025 | 35.19 | 35.27 | 34.38 | 34.51 | -0.72 | -2.04% | 55,795,113 |
| Feb 28, 2025 | 35.09 | 35.30 | 34.90 | 35.23 | -0.82 | -2.27% | 60,759,700 |
| Feb 27, 2025 | 36.17 | 36.45 | 35.84 | 36.05 | -0.39 | -1.07% | 58,708,532 |
| Feb 26, 2025 | 36.59 | 36.82 | 36.28 | 36.44 | 1.06 | 3.00% | 72,783,015 |
| Feb 25, 2025 | 35.47 | 35.51 | 35.13 | 35.38 | 0.35 | 1.00% | 39,151,546 |
| Feb 24, 2025 | 35.80 | 35.83 | 34.99 | 35.03 | -1.21 | -3.34% | 83,975,400 |
| Feb 21, 2025 | 36.35 | 36.80 | 36.04 | 36.24 | 0.51 | 1.43% | 81,843,200 |
| Feb 20, 2025 | 35.62 | 36.26 | 35.26 | 35.73 | 0.68 | 1.94% | 79,891,700 |
| Feb 19, 2025 | 35.21 | 35.26 | 34.91 | 35.05 | -0.25 | -0.71% | 45,952,242 |
| Feb 18, 2025 | 35.57 | 35.57 | 35.07 | 35.30 | 0.26 | 0.74% | 85,086,500 |
| Feb 14, 2025 | 35.22 | 35.28 | 34.82 | 35.04 | 0.88 | 2.58% | 76,123,840 |
| Feb 13, 2025 | 33.52 | 34.18 | 33.44 | 34.16 | -0.01 | -0.03% | 40,709,504 |
| Feb 12, 2025 | 33.75 | 34.36 | 33.61 | 34.17 | 0.83 | 2.49% | 60,657,129 |
| Feb 11, 2025 | 33.29 | 33.58 | 33.13 | 33.34 | -0.28 | -0.83% | 44,741,600 |
| Feb 10, 2025 | 33.45 | 33.99 | 33.27 | 33.62 | 0.89 | 2.72% | 56,515,205 |
| Feb 7, 2025 | 32.92 | 33.23 | 32.61 | 32.73 | 0.45 | 1.39% | 85,505,200 |
| Feb 6, 2025 | 32.40 | 32.47 | 32.20 | 32.28 | 0.35 | 1.10% | 35,769,800 |
| Feb 5, 2025 | 32.05 | 32.15 | 31.91 | 31.93 | -0.54 | -1.66% | 43,692,700 |
| Feb 4, 2025 | 32.36 | 32.74 | 32.23 | 32.47 | 0.75 | 2.36% | 57,845,439 |
| Feb 3, 2025 | 31.33 | 32.09 | 31.21 | 31.72 | -0.17 | -0.53% | 50,166,400 |
| Jan 31, 2025 | 32.54 | 32.58 | 31.81 | 31.89 | -0.70 | -2.15% | 80,093,605 |
| Jan 30, 2025 | 31.92 | 32.84 | 31.32 | 32.59 | 0.76 | 2.39% | 77,522,018 |
| Jan 29, 2025 | 32.19 | 32.35 | 31.77 | 31.83 | -0.13 | -0.41% | 49,031,510 |
| Jan 28, 2025 | 31.55 | 31.96 | 31.21 | 31.96 | 0.36 | 1.14% | 48,279,021 |
| Jan 27, 2025 | 31.65 | 31.75 | 31.40 | 31.60 | 0.28 | 0.89% | 54,333,200 |
| Jan 24, 2025 | 31.00 | 31.36 | 30.90 | 31.32 | 0.76 | 2.49% | 54,730,942 |
| Jan 23, 2025 | 30.43 | 30.60 | 30.32 | 30.56 | 0.03 | 0.10% | 22,683,400 |
| Jan 22, 2025 | 30.53 | 30.60 | 28.41 | 30.53 | -0.22 | -0.72% | 27,859,600 |
| Jan 21, 2025 | 30.87 | 30.93 | 30.53 | 30.75 | 0.34 | 1.12% | 35,805,730 |