iShares China Large-Cap ETF (FXI)

FXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	38.21	38.60	38.15	38.56	38.56	0.89%	30,009,273
Aug 27, 2025	38.24	38.26	38.04	38.22	38.22	-2.55%	51,266,706
Aug 26, 2025	39.33	39.43	39.18	39.22	39.22	0.20%	22,671,663
Aug 25, 2025	39.31	39.58	39.13	39.14	39.14	-0.25%	31,399,805
Aug 22, 2025	38.71	39.30	38.65	39.24	39.24	2.27%	39,558,393
Aug 21, 2025	38.25	38.44	38.24	38.37	38.37	-0.16%	17,821,371
Aug 20, 2025	38.39	38.48	38.20	38.43	38.43	0.55%	18,023,333
Aug 19, 2025	38.50	38.57	38.14	38.22	38.22	-0.93%	28,185,059
Aug 18, 2025	38.58	38.69	38.51	38.58	38.58	0.63%	21,744,955
Aug 15, 2025	38.39	38.48	38.29	38.34	38.34	-	27,930,560
Aug 14, 2025	38.42	38.55	38.24	38.34	38.34	-1.92%	44,954,571
Aug 13, 2025	38.88	39.09	38.87	39.09	39.09	3.03%	60,160,691
Aug 12, 2025	37.54	38.00	37.52	37.94	37.94	1.63%	34,375,855
Aug 11, 2025	37.48	37.59	37.20	37.33	37.33	-0.90%	27,626,785
Aug 8, 2025	37.59	37.68	37.52	37.67	37.67	-0.19%	12,052,982
Aug 7, 2025	37.88	37.97	37.62	37.74	37.74	-0.13%	16,210,143
Aug 6, 2025	37.70	37.81	37.48	37.79	37.79	0.40%	26,247,445
Aug 5, 2025	37.78	37.84	37.61	37.64	37.64	0.45%	16,471,134
Aug 4, 2025	37.55	37.63	37.33	37.47	37.47	1.74%	30,242,963
Aug 1, 2025	36.98	37.03	36.66	36.83	36.83	-1.63%	33,791,114
Jul 31, 2025	37.33	37.59	37.24	37.44	37.44	-0.90%	36,901,878
Jul 30, 2025	37.97	38.11	37.71	37.78	37.78	-1.15%	37,056,839
Jul 29, 2025	38.63	38.64	38.20	38.22	38.22	-0.68%	26,410,762
Jul 28, 2025	38.66	38.71	38.39	38.48	38.48	-0.44%	15,764,635
Jul 25, 2025	38.55	38.67	38.43	38.65	38.65	-0.64%	21,767,761
Jul 24, 2025	39.07	39.14	38.85	38.90	38.90	-0.46%	17,800,208
Jul 23, 2025	39.02	39.13	38.94	39.08	39.08	0.88%	31,806,150
Jul 22, 2025	38.44	38.77	38.32	38.74	38.74	1.39%	26,390,488
Jul 21, 2025	38.20	38.42	38.04	38.21	38.21	0.39%	25,259,504
Jul 18, 2025	38.09	38.36	38.04	38.06	38.06	1.25%	43,043,523
Jul 17, 2025	37.20	37.60	37.17	37.59	37.59	0.32%	18,014,862
Jul 16, 2025	37.31	37.48	37.16	37.47	37.47	-0.45%	22,401,612
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.