About Us

The Oil & Gas Journal, first published in 1902, is the world's most widely read petroleum industry publication. OGJ delivers international oil and gas industry news; analysis of issues and events; practical technology for design, operation, and maintenance of oil and gas operations; and important statistics on energy markets and industry activity.

OGJ is edited to meet the needs of engineers, geoscientists, managers, and executives throughout the oil and gas industry. It is part of Endeavor Business Media, Nashville, Tenn., which also publishes Offshore Magazine.

Endeavor Business Media’s Petroleum Group also produces targeted e-Newsletters; hosts global conferences and exhibitions, seminars, and forums; and publishes directories, technical books, print and electronic databases, surveys, and maps.

Additional Information

Website & Technical Help

For help with subscription purchases or refunds, or trouble logging into the paid subscription content on www.ogj.com, please contact Customer Service at [email protected] or call 1-847-559-7598.

For more customer service information, please click here.

Date

Open

High

Low

Volume

Change (%)

Dec 20, 2024

30.18

30.55

30.12

30.42

28,388,972

+0.18(+0.60%)

Dec 19, 2024

30.36

30.43

30.20

30.24

24,021,556

+0.19(+0.63%)

Dec 18, 2024

30.52

30.63

30.00

30.05

35,758,712

-0.62(-2.02%)

Dec 17, 2024

30.33

30.70

30.27

30.67

45,549,992

+0.08(+0.26%)

Dec 16, 2024

30.67

30.88

30.59

37,943,136

-0.51(-1.64%)

Dec 13, 2024

31.14

30.86

31.10

45,698,952

-0.40(-1.27%)

Dec 12, 2024

31.49

31.73

31.36

31.50

28,521,696

+0.02(+0.06%)

Dec 11, 2024

31.46

31.52

31.27

31.48

36,408,840

-0.30(-0.94%)

Dec 10, 2024

31.97

32.09

31.75

31.78

92,427,536

-1.52(-4.56%)

Dec 09, 2024

32.93

33.75

32.86

33.30

181,266,944

+2.53(+8.22%)

Dec 06, 2024

30.90

30.98

30.75

30.77

27,635,494

+0.40(+1.32%)

Dec 05, 2024

30.35

30.51

30.32

30.37

27,625,396

+0.09(+0.30%)

Dec 04, 2024

30.58

30.21

30.28

46,393,292

-0.22(-0.72%)

Dec 03, 2024

30.45

30.67

30.43

30.50

34,837,660

+0.13(+0.43%)

Dec 02, 2024

30.33

30.41

30.12

30.37

24,863,102

+0.06(+0.20%)

Nov 29, 2024

30.05

30.32

29.90

30.31

23,104,612

+0.00(+0.00%)

Nov 27, 2024

30.31

30.43

30.20

30.31

43,782,036

+0.79(+2.68%)

Nov 26, 2024

29.70

29.73

29.36

29.52

22,135,614

-0.18(-0.61%)

Nov 25, 2024

29.58

29.76

29.51

29.70

24,394,192

+0.01(+0.03%)

Nov 22, 2024

29.67

29.74

29.58

29.69

54,612,328

-0.66(-2.17%)

Nov 21, 2024

30.33

30.42

30.24

30.35

22,448,530

-0.18(-0.59%)

Nov 20, 2024

30.50

30.59

30.42

30.53

35,615,628

+0.14(+0.46%)

Nov 19, 2024

30.43

30.49

30.35

30.39

22,288,932

-0.33(-1.07%)

Nov 18, 2024

30.51

30.73

30.45

30.72

38,681,584

+0.57(+1.89%)

Nov 15, 2024

30.16

30.20

29.98

30.15

32,416,088

+0.20(+0.67%)

Nov 14, 2024

30.18

30.23

29.85

29.95

41,955,004

-0.32(-1.06%)

Nov 13, 2024

30.57

30.61

30.22

30.27

35,581,128

-0.04(-0.13%)

Nov 12, 2024

30.59

30.72

30.20

30.31

91,358,280

-1.16(-3.69%)

Nov 11, 2024

31.65

31.67

31.41

31.47

28,190,692

+0.00(+0.00%)

Nov 08, 2024

31.95

32.14

31.32

31.47

154,496,208

-1.95(-5.83%)

Nov 07, 2024

33.09

33.62

32.96

33.42

119,779,992

+1.74(+5.49%)

Nov 06, 2024

31.55

31.94

31.25

31.68

88,803,232

-0.96(-2.94%)

Nov 05, 2024

32.65

32.78

32.44

32.64

48,773,824

+0.77(+2.42%)

Nov 04, 2024

31.98

32.30

31.86

31.87

49,197,456

+0.19(+0.60%)

Nov 01, 2024

31.88

31.98

31.63

31.68

26,861,788

+0.12(+0.38%)

Oct 31, 2024

31.56

31.60

31.21

31.56

28,245,924

-0.07(-0.22%)

Oct 30, 2024

31.41

31.78

31.34

31.63

29,216,132

-0.41(-1.28%)

Oct 29, 2024

32.49

32.50

31.98

32.04

42,026,320

-0.23(-0.71%)

Oct 28, 2024

31.88

32.38

31.85

32.27

41,381,496

+0.55(+1.73%)

Oct 25, 2024

32.02

32.09

31.72

29,534,280

-0.01(-0.03%)

Oct 24, 2024

31.80

31.91

31.46

31.73

39,793,744

-0.19(-0.60%)

Oct 23, 2024

32.35

32.37

31.84

31.92

33,808,104

-0.07(-0.22%)

Oct 22, 2024

31.78

32.26

31.76

31.99

50,132,248

+0.25(+0.79%)

Oct 21, 2024

31.68

31.89

31.49

31.74

42,604,896

-0.43(-1.34%)

Oct 18, 2024

32.45

32.47

32.06

32.17

95,862,568

+1.32(+4.28%)

Oct 17, 2024

31.03

31.05

30.65

30.85

68,363,704

-0.80(-2.53%)

Oct 16, 2024

31.56

31.93

31.49

31.65

54,330,004

+0.55(+1.77%)

Oct 15, 2024

31.92

31.99

30.97

31.10

130,068,888

-1.64(-5.01%)

Oct 14, 2024

32.90

33.62

32.61

32.74

94,632,328

-0.63(-1.89%)

Oct 11, 2024

32.67

33.65

32.50

33.37

80,109,000

+0.15(+0.45%)

Oct 10, 2024

33.41

33.57

32.73

33.22

101,520,712

+0.43(+1.31%)

Oct 09, 2024

32.22

33.13

32.18

32.79

100,562,520

-0.54(-1.62%)

Oct 08, 2024

33.38

33.81

32.27

33.33

332,883,776

-3.36(-9.16%)

Oct 07, 2024

36.54

37.50

36.02

36.69

222,236,928

+0.98(+2.74%)

Oct 04, 2024

35.59

35.82

35.32

35.71

107,079,304

+1.21(+3.51%)

Oct 03, 2024

34.16

34.95

34.10

34.50

113,385,576

-0.98(-2.76%)

Oct 02, 2024

35.11

35.55

34.45

35.48

222,272,352

+2.38(+7.19%)

About Us

Additional Information

Website & Technical Help

iShares China Large-Cap ETF (NY: FXI )

Historical Prices