Skip to main content
iShares China Large-Cap ETF (FXI)
NYSEARCA: FXI · Real-Time Price · USD
30.53
+0.14 (0.46%)
At close: Nov 20, 2024, 4:00 PM
30.25
-0.28 (-0.92%)
Pre-market: Nov 21, 2024, 5:50 AM EST

FXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202430.5030.5930.4230.5330.530.46%34,702,667
Nov 19, 202430.4330.4930.3530.3930.39-1.07%22,523,604
Nov 18, 202430.5130.7330.4530.7230.721.89%38,854,793
Nov 15, 202430.1630.2029.9830.1530.150.67%32,416,053
Nov 14, 202430.1830.2329.8529.9529.95-1.06%42,048,557
Nov 13, 202430.5730.6130.2230.2730.27-0.13%35,393,107
Nov 12, 202430.5930.7230.2030.3130.31-3.69%91,688,507
Nov 11, 202431.6531.6731.4131.4731.47-28,329,973
Nov 8, 202431.9532.1431.3331.4731.47-5.83%154,495,861
Nov 7, 202433.0933.6232.9633.4233.425.49%120,391,129
Nov 6, 202431.5531.9431.2531.6831.68-2.94%89,205,723
Nov 5, 202432.6532.7832.4432.6432.642.42%49,509,774
Nov 4, 202431.9832.3031.8631.8731.870.60%49,254,563
Nov 1, 202431.8831.9931.6331.6831.680.38%26,861,783
Oct 31, 202431.5631.6031.2231.5631.56-0.22%28,257,784
Oct 30, 202431.4131.7831.3431.6331.63-1.28%29,217,562
Oct 29, 202432.4932.5031.9832.0432.04-0.71%42,026,050
Oct 28, 202431.8832.3831.8532.2732.271.73%41,390,693
Oct 25, 202432.0232.1031.7231.7231.72-0.03%29,534,258
Oct 24, 202431.8031.9231.4631.7331.73-0.60%39,802,851
Oct 23, 202432.3532.3731.8431.9231.92-0.22%33,813,223
Oct 22, 202431.7832.2631.7631.9931.990.79%48,538,370
Oct 21, 202431.6831.9031.4931.7431.74-1.34%42,006,311
Oct 18, 202432.4532.4732.0632.1732.174.28%95,862,520
Oct 17, 202431.0331.0530.6530.8530.85-2.53%68,374,546
Oct 16, 202431.5631.9331.4931.6531.651.77%54,401,670
Oct 15, 202431.9231.9930.9731.1031.10-5.01%130,081,457
Oct 14, 202432.9033.6232.6132.7432.74-1.89%94,628,105
Oct 11, 202432.6733.6532.5033.3733.370.45%80,108,845
Oct 10, 202433.4133.5732.7333.2233.221.31%101,466,303
Oct 9, 202432.2233.1332.1832.7932.79-1.62%100,519,674
Oct 8, 202433.3933.8232.2733.3333.33-9.16%322,806,886
Oct 7, 202436.5437.5036.0236.6936.692.74%218,993,737
Oct 4, 202435.5935.8235.3235.7135.713.51%107,079,121
Oct 3, 202434.1634.9534.1134.5034.50-2.76%113,214,146
Oct 2, 202435.1135.5534.4535.4835.487.19%222,092,526
Oct 1, 202432.0033.1331.8033.1033.104.15%96,802,979
Sep 30, 202432.7832.8131.7531.7831.78-1.21%98,533,280
Sep 27, 202431.7432.4431.7032.1732.170.78%100,738,305
Sep 26, 202431.8632.0931.2631.9231.927.98%165,220,570
Sep 25, 202429.4429.8929.4229.5629.56-2.76%77,309,327
Sep 24, 202429.4030.5029.2830.4030.409.83%167,712,254
Sep 23, 202427.5027.8927.4727.6827.681.95%44,176,365
Sep 20, 202427.2827.3727.1127.1527.150.07%29,824,622
Sep 19, 202426.9727.1726.7727.1327.133.59%55,028,174
Sep 18, 202426.4526.4726.1626.1926.19-0.57%24,625,582
Sep 17, 202426.3326.5226.3026.3426.341.27%29,938,504
Sep 16, 202426.0326.0925.9626.0126.010.58%18,257,856
Sep 13, 202425.9325.9425.7625.8625.860.58%20,127,745
Sep 12, 202425.6825.7825.5525.7125.71-0.04%19,724,897
Sep 11, 202425.5125.7425.4125.7225.721.02%31,299,703
Sep 10, 202425.5325.5425.2925.4625.46-0.24%20,723,326
Sep 9, 202425.4125.6125.3725.5225.520.08%23,499,213
Sep 6, 202425.8225.8625.4625.5025.50-1.35%32,986,970
Sep 5, 202425.8926.0325.8225.8525.85-0.50%22,749,763
Sep 4, 202426.0026.1325.9625.9825.98-0.08%19,024,517
Sep 3, 202426.0426.1125.9226.0026.00-1.74%36,863,547
Aug 30, 202426.6226.6326.3026.4626.460.49%27,286,548
Aug 29, 202426.3026.3926.2726.3326.330.73%22,188,763
Aug 28, 202426.3126.4326.0726.1426.14-1.58%40,469,194
Aug 27, 202426.6226.6826.4926.5626.561.10%24,453,665
Aug 26, 202426.2326.3726.1526.2726.27-0.79%29,550,248
Aug 23, 202426.3126.5726.2426.4826.481.57%29,293,864
Aug 22, 202426.3626.3625.9626.0726.07-0.76%34,897,775
Aug 21, 202426.0126.2926.0126.2726.271.04%25,546,953
Aug 20, 202426.3426.3425.9726.0026.00-2.26%42,300,896
Aug 19, 202426.4926.7426.4926.6026.600.91%33,115,037
Aug 16, 202426.0726.4126.0726.3626.362.01%38,538,015
Aug 15, 202425.6125.9425.6125.8425.842.05%40,019,160
Aug 14, 202425.6125.6325.1625.3225.32-1.86%41,761,511
Aug 13, 202425.7225.8225.6725.8025.800.58%24,569,248
Aug 12, 202425.5725.7625.5425.6525.650.79%34,283,792
Aug 9, 202425.4025.4625.2825.4525.45-0.16%18,962,442
Aug 8, 202425.2225.5325.1725.4925.492.41%41,361,901
Aug 7, 202425.2325.2624.8424.8924.890.44%30,574,816
Aug 6, 202424.6224.9324.6024.7824.78-1.00%29,317,571
Aug 5, 202424.6325.1024.5925.0325.03-0.67%37,464,496
Aug 2, 202425.1625.2225.0125.2025.20-0.47%34,152,160
Aug 1, 202425.6925.7225.2725.3225.32-1.40%34,544,880
Jul 31, 202425.8725.9725.6425.6825.681.38%30,820,682
Jul 30, 202425.3725.3725.2625.3325.33-0.90%27,485,385
Jul 29, 202425.5525.6225.4725.5625.560.16%23,127,569
Jul 26, 202425.3525.6025.2825.5225.520.51%24,671,826
Jul 25, 202425.4525.5725.3825.3925.39-1.21%31,514,046
Jul 24, 202425.8626.0225.6825.7025.70-1.12%36,117,664
Jul 23, 202425.9626.0125.8625.9925.99-1.40%40,600,035
Jul 22, 202426.2926.4326.2226.3626.362.09%35,178,406
Jul 19, 202425.9125.9525.8125.8225.82-0.73%24,608,509
Jul 18, 202426.2926.4326.0126.0126.01-0.91%31,336,910
Jul 17, 202426.4026.4426.1926.2526.25-1.35%33,746,155
Jul 16, 202426.3626.6426.3126.6126.61-28,322,041
Jul 15, 202426.8926.9026.6026.6126.61-2.24%50,976,651
Jul 12, 202427.4627.6027.2027.2227.221.04%41,053,614
Jul 11, 202426.8027.0526.7826.9426.942.12%45,866,609
Jul 10, 202426.4126.4926.3026.3826.38-0.45%21,396,407
Jul 9, 202426.1426.5326.1326.5026.501.03%33,083,352
Jul 8, 202426.2326.2526.1426.2326.23-0.79%23,113,196
Jul 5, 202426.4326.4826.2226.4426.44-1.71%41,917,235
Jul 3, 202426.6326.9426.6326.9026.901.78%29,692,847
Jul 2, 202426.2626.4426.1926.4326.431.34%23,659,462