iShares China Large-Cap ETF (FXI)

FXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	35.85	36.09	35.74	36.08	36.08	1.58%	33,492,172
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
May 1, 2025	33.88	33.94	33.70	33.79	33.33	-0.21%	22,206,255
Apr 30, 2025	33.89	33.94	33.59	33.86	33.40	0.18%	29,034,661
Apr 29, 2025	33.85	33.95	33.80	33.80	33.34	-0.59%	19,920,830
Apr 28, 2025	33.95	34.09	33.84	34.00	33.54	0.06%	17,029,981
Apr 25, 2025	33.91	34.06	33.81	33.98	33.52	-0.38%	23,063,231
Apr 24, 2025	33.85	34.20	33.74	34.11	33.64	0.83%	36,441,878
Apr 23, 2025	34.05	34.45	33.83	33.83	33.37	1.11%	52,320,155
Apr 22, 2025	33.25	33.75	33.17	33.46	33.00	3.18%	64,714,595
Apr 21, 2025	32.55	32.60	32.12	32.43	31.99	0.09%	39,561,475
Apr 17, 2025	32.87	32.99	32.40	32.40	31.96	-0.06%	42,802,634
Apr 16, 2025	32.55	32.80	32.22	32.42	31.98	-2.29%	50,833,968
Apr 15, 2025	33.25	33.37	33.09	33.18	32.73	-0.57%	33,179,984
Apr 14, 2025	33.30	33.74	33.20	33.37	32.91	1.31%	51,602,290
Apr 11, 2025	32.33	32.99	32.03	32.94	32.49	4.37%	84,183,938
Apr 10, 2025	31.84	32.07	31.02	31.56	31.13	-0.38%	95,454,024

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.