iShares China Large-Cap ETF (FXI)
NYSEARCA: FXI · Real-Time Price · USD
37.64
+0.73 (1.98%)
At close: Jul 15, 2025, 4:00 PM
37.39
-0.25 (-0.66%)
Pre-market: Jul 16, 2025, 4:47 AM EDT
FXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 37.35 | 37.68 | 37.11 | 37.64 | 37.64 | 1.98% | 45,494,188 |
| Jul 14, 2025 | 36.71 | 36.92 | 36.65 | 36.91 | 36.91 | 1.18% | 23,708,575 |
| Jul 11, 2025 | 36.58 | 36.65 | 36.44 | 36.48 | 36.48 | -0.11% | 15,148,432 |
| Jul 10, 2025 | 36.44 | 36.53 | 36.26 | 36.52 | 36.52 | 0.94% | 17,221,143 |
| Jul 9, 2025 | 36.35 | 36.35 | 36.08 | 36.18 | 36.18 | -1.39% | 29,920,528 |
| Jul 8, 2025 | 36.67 | 36.79 | 36.53 | 36.69 | 36.69 | 1.05% | 25,176,779 |
| Jul 7, 2025 | 36.28 | 36.58 | 36.25 | 36.31 | 36.31 | 0.11% | 20,175,172 |
| Jul 3, 2025 | 36.30 | 36.42 | 36.22 | 36.27 | 36.27 | -1.14% | 19,394,161 |
| Jul 2, 2025 | 36.62 | 36.70 | 36.50 | 36.69 | 36.69 | -0.38% | 27,680,980 |
| Jul 1, 2025 | 36.69 | 36.92 | 36.68 | 36.83 | 36.83 | 0.19% | 22,972,762 |
| Jun 30, 2025 | 36.51 | 36.78 | 36.39 | 36.76 | 36.76 | -0.14% | 20,096,867 |
| Jun 27, 2025 | 36.83 | 36.94 | 36.69 | 36.81 | 36.81 | -0.94% | 27,903,590 |
| Jun 26, 2025 | 37.03 | 37.29 | 36.93 | 37.16 | 37.16 | 0.27% | 24,517,666 |
| Jun 25, 2025 | 37.14 | 37.17 | 36.99 | 37.06 | 37.06 | -0.11% | 18,018,435 |
| Jun 24, 2025 | 36.63 | 37.10 | 36.56 | 37.10 | 37.10 | 2.83% | 46,304,889 |
| Jun 23, 2025 | 35.85 | 36.09 | 35.74 | 36.08 | 36.08 | 1.58% | 33,957,578 |
| Jun 20, 2025 | 35.84 | 35.85 | 35.51 | 35.52 | 35.52 | -0.64% | 26,191,698 |
| Jun 18, 2025 | 35.94 | 35.98 | 35.72 | 35.75 | 35.75 | -1.35% | 28,424,263 |
| Jun 17, 2025 | 36.50 | 36.55 | 36.24 | 36.24 | 36.24 | -1.17% | 29,832,195 |
| Jun 16, 2025 | 36.67 | 36.95 | 36.61 | 36.67 | 36.67 | 0.25% | 35,201,961 |
| Jun 13, 2025 | 36.62 | 36.78 | 36.49 | 36.58 | 36.08 | -1.83% | 41,925,420 |
| Jun 12, 2025 | 37.27 | 37.34 | 37.18 | 37.26 | 36.75 | -0.40% | 36,102,240 |
| Jun 11, 2025 | 37.55 | 37.62 | 37.36 | 37.41 | 36.90 | 0.51% | 31,361,727 |
| Jun 10, 2025 | 37.15 | 37.23 | 36.91 | 37.22 | 36.71 | 0.43% | 37,896,307 |
| Jun 9, 2025 | 36.89 | 37.12 | 36.85 | 37.06 | 36.55 | 1.28% | 30,061,655 |
| Jun 6, 2025 | 36.33 | 36.60 | 36.22 | 36.59 | 36.09 | -0.11% | 32,956,657 |
| Jun 5, 2025 | 36.71 | 36.83 | 36.43 | 36.63 | 36.13 | 0.71% | 43,463,888 |
| Jun 4, 2025 | 36.05 | 36.39 | 36.01 | 36.37 | 35.87 | 1.88% | 41,079,486 |
| Jun 3, 2025 | 35.78 | 35.83 | 35.62 | 35.70 | 35.21 | 0.99% | 32,666,156 |
| Jun 2, 2025 | 35.14 | 35.36 | 35.02 | 35.35 | 34.87 | 1.00% | 33,125,263 |
| May 30, 2025 | 35.15 | 35.17 | 34.79 | 35.00 | 34.52 | -1.74% | 62,720,989 |
| May 29, 2025 | 35.83 | 35.86 | 35.52 | 35.62 | 35.13 | 1.08% | 34,189,301 |
| May 28, 2025 | 35.42 | 35.42 | 35.24 | 35.24 | 34.76 | -1.01% | 27,161,924 |
| May 27, 2025 | 35.61 | 35.68 | 35.52 | 35.60 | 35.11 | -1.03% | 32,810,792 |
| May 23, 2025 | 35.79 | 36.03 | 35.76 | 35.97 | 35.48 | 0.17% | 27,095,312 |
| May 22, 2025 | 35.91 | 36.01 | 35.82 | 35.91 | 35.42 | -0.50% | 24,597,708 |
| May 21, 2025 | 36.43 | 36.55 | 36.00 | 36.09 | 35.60 | -0.47% | 40,126,831 |
| May 20, 2025 | 36.15 | 36.26 | 36.05 | 36.26 | 35.76 | 1.12% | 26,034,547 |
| May 19, 2025 | 35.50 | 35.87 | 35.46 | 35.86 | 35.37 | 0.62% | 19,353,809 |
| May 16, 2025 | 35.72 | 35.76 | 35.56 | 35.64 | 35.15 | -0.31% | 26,772,856 |
| May 15, 2025 | 35.84 | 35.88 | 35.57 | 35.75 | 35.26 | -1.54% | 43,594,767 |
| May 14, 2025 | 36.39 | 36.46 | 36.15 | 36.31 | 35.81 | 1.59% | 35,247,785 |
| May 13, 2025 | 35.61 | 35.95 | 35.49 | 35.74 | 35.25 | -0.83% | 34,713,583 |
| May 12, 2025 | 36.07 | 36.12 | 35.76 | 36.04 | 35.55 | 3.47% | 55,941,132 |
| May 9, 2025 | 35.13 | 35.19 | 34.83 | 34.83 | 34.35 | -0.49% | 30,396,685 |
| May 8, 2025 | 35.01 | 35.15 | 34.73 | 35.00 | 34.52 | 1.54% | 37,731,301 |
| May 7, 2025 | 34.74 | 34.76 | 34.47 | 34.47 | 34.00 | -2.27% | 44,473,398 |
| May 6, 2025 | 35.19 | 35.47 | 35.16 | 35.27 | 34.79 | 1.15% | 36,558,769 |
| May 5, 2025 | 34.78 | 35.04 | 34.76 | 34.87 | 34.39 | -0.11% | 24,651,713 |
| May 2, 2025 | 34.96 | 34.99 | 34.63 | 34.91 | 34.43 | 3.31% | 59,597,561 |