iShares China Large-Cap ETF (FXI)
NYSEARCA: FXI · Real-Time Price · USD
35.00
+0.53 (1.54%)
At close: May 8, 2025, 4:00 PM
35.10
+0.10 (0.29%)
After-hours: May 8, 2025, 7:14 PM EDT
FXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 35.01 | 35.15 | 34.73 | 35.00 | 35.00 | 1.54% | 37,533,272 |
| May 7, 2025 | 34.74 | 34.76 | 34.47 | 34.47 | 34.47 | -2.27% | 44,473,398 |
| May 6, 2025 | 35.19 | 35.47 | 35.16 | 35.27 | 35.27 | 1.15% | 36,558,769 |
| May 5, 2025 | 34.78 | 35.04 | 34.76 | 34.87 | 34.87 | -0.11% | 24,651,713 |
| May 2, 2025 | 34.96 | 34.99 | 34.63 | 34.91 | 34.91 | 3.31% | 59,597,561 |
| May 1, 2025 | 33.88 | 33.94 | 33.70 | 33.79 | 33.79 | -0.21% | 22,206,255 |
| Apr 30, 2025 | 33.89 | 33.94 | 33.59 | 33.86 | 33.86 | 0.18% | 29,034,661 |
| Apr 29, 2025 | 33.85 | 33.95 | 33.80 | 33.80 | 33.80 | -0.59% | 19,920,830 |
| Apr 28, 2025 | 33.95 | 34.09 | 33.84 | 34.00 | 34.00 | 0.06% | 17,029,981 |
| Apr 25, 2025 | 33.91 | 34.06 | 33.81 | 33.98 | 33.98 | -0.38% | 23,063,231 |
| Apr 24, 2025 | 33.85 | 34.20 | 33.74 | 34.11 | 34.11 | 0.83% | 36,441,878 |
| Apr 23, 2025 | 34.05 | 34.45 | 33.83 | 33.83 | 33.83 | 1.11% | 52,320,155 |
| Apr 22, 2025 | 33.25 | 33.75 | 33.17 | 33.46 | 33.46 | 3.18% | 64,714,595 |
| Apr 21, 2025 | 32.55 | 32.60 | 32.12 | 32.43 | 32.43 | 0.09% | 39,561,475 |
| Apr 17, 2025 | 32.87 | 32.99 | 32.40 | 32.40 | 32.40 | -0.06% | 42,802,634 |
| Apr 16, 2025 | 32.55 | 32.80 | 32.22 | 32.42 | 32.42 | -2.29% | 50,833,968 |
| Apr 15, 2025 | 33.25 | 33.37 | 33.09 | 33.18 | 33.18 | -0.57% | 33,179,984 |
| Apr 14, 2025 | 33.30 | 33.74 | 33.20 | 33.37 | 33.37 | 1.31% | 51,602,290 |
| Apr 11, 2025 | 32.33 | 32.99 | 32.03 | 32.94 | 32.94 | 4.37% | 84,183,938 |
| Apr 10, 2025 | 31.84 | 32.07 | 31.02 | 31.56 | 31.56 | -0.38% | 95,454,024 |
| Apr 9, 2025 | 30.68 | 31.93 | 30.16 | 31.68 | 31.68 | 7.06% | 158,084,976 |
| Apr 8, 2025 | 31.37 | 31.40 | 29.21 | 29.59 | 29.59 | -1.37% | 121,952,797 |
| Apr 7, 2025 | 30.59 | 32.06 | 29.63 | 30.00 | 30.00 | -8.37% | 210,512,100 |
| Apr 4, 2025 | 33.28 | 33.54 | 32.10 | 32.74 | 32.74 | -7.04% | 159,777,797 |
| Apr 3, 2025 | 34.92 | 35.33 | 34.92 | 35.22 | 35.22 | -0.90% | 41,958,032 |
| Apr 2, 2025 | 35.71 | 35.76 | 35.44 | 35.54 | 35.54 | -0.62% | 33,888,379 |
| Apr 1, 2025 | 35.69 | 35.89 | 35.49 | 35.76 | 35.76 | -0.22% | 28,414,046 |
| Mar 31, 2025 | 35.54 | 35.90 | 35.37 | 35.84 | 35.84 | - | 29,370,365 |
| Mar 28, 2025 | 36.11 | 36.13 | 35.74 | 35.84 | 35.84 | -2.29% | 52,060,187 |
| Mar 27, 2025 | 36.37 | 36.84 | 36.33 | 36.68 | 36.68 | 1.13% | 36,416,787 |
| Mar 26, 2025 | 36.27 | 36.53 | 36.04 | 36.27 | 36.27 | -0.08% | 31,577,186 |
| Mar 25, 2025 | 36.46 | 36.72 | 36.25 | 36.30 | 36.30 | -1.01% | 32,355,028 |
| Mar 24, 2025 | 36.90 | 36.94 | 36.61 | 36.67 | 36.67 | 0.30% | 38,216,057 |
| Mar 21, 2025 | 36.48 | 36.70 | 36.36 | 36.56 | 36.56 | -1.80% | 51,625,435 |
| Mar 20, 2025 | 37.26 | 37.50 | 37.16 | 37.23 | 37.23 | -2.87% | 67,297,611 |
| Mar 19, 2025 | 38.72 | 38.73 | 38.22 | 38.33 | 38.33 | -0.42% | 33,290,163 |
| Mar 18, 2025 | 38.71 | 38.73 | 38.31 | 38.49 | 38.49 | -0.16% | 42,261,718 |
| Mar 17, 2025 | 37.60 | 38.60 | 37.58 | 38.55 | 38.55 | 2.36% | 55,266,111 |
| Mar 14, 2025 | 37.60 | 37.73 | 37.39 | 37.66 | 37.66 | 2.92% | 51,075,921 |
| Mar 13, 2025 | 36.06 | 36.76 | 36.04 | 36.59 | 36.59 | 0.66% | 37,665,971 |
| Mar 12, 2025 | 36.37 | 36.43 | 35.95 | 36.35 | 36.35 | -0.11% | 33,583,288 |
| Mar 11, 2025 | 36.62 | 36.86 | 36.16 | 36.39 | 36.39 | 1.17% | 64,643,825 |
| Mar 10, 2025 | 36.20 | 36.43 | 35.70 | 35.97 | 35.97 | -2.68% | 78,739,122 |
| Mar 7, 2025 | 37.06 | 37.39 | 36.73 | 36.96 | 36.96 | -0.03% | 37,635,430 |
| Mar 6, 2025 | 37.31 | 37.49 | 36.79 | 36.97 | 36.97 | 0.49% | 64,613,488 |
| Mar 5, 2025 | 35.97 | 36.90 | 35.83 | 36.79 | 36.79 | 4.99% | 102,267,360 |
| Mar 4, 2025 | 34.78 | 35.36 | 34.52 | 35.04 | 35.04 | 1.54% | 66,689,436 |
| Mar 3, 2025 | 35.19 | 35.27 | 34.38 | 34.51 | 34.51 | -2.04% | 55,795,113 |
| Feb 28, 2025 | 35.09 | 35.30 | 34.90 | 35.23 | 35.23 | -2.27% | 60,759,657 |
| Feb 27, 2025 | 36.17 | 36.45 | 35.84 | 36.05 | 36.05 | -1.07% | 58,708,532 |