Skip to main content
iShares China Large-Cap ETF (FXI)
NYSEARCA: FXI · Real-Time Price · USD
30.42
+0.18 (0.60%)
Dec 20, 2024, 4:00 PM EST - Market closed

FXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202430.1830.5530.1330.4230.420.60%28,072,818
Dec 19, 202430.3630.4330.2030.2430.240.63%24,070,615
Dec 18, 202430.5230.6330.0030.0530.05-2.02%35,935,300
Dec 17, 202430.3330.7130.2730.6730.670.26%45,801,830
Dec 16, 202430.6730.8830.5930.5930.14-1.64%38,044,513
Dec 13, 202431.1431.1530.8631.1030.64-1.27%45,698,900
Dec 12, 202431.4931.7331.3631.5031.040.06%28,552,419
Dec 11, 202431.4631.5231.2731.4831.02-0.94%36,810,600
Dec 10, 202431.9732.0931.7531.7831.31-4.56%93,050,100
Dec 9, 202432.9333.7532.8633.3032.818.22%181,398,000
Dec 6, 202430.9030.9830.7530.7730.321.32%27,635,500
Dec 5, 202430.3530.5130.3330.3729.920.30%27,663,000
Dec 4, 202430.5830.5830.2130.2829.83-0.72%46,481,600
Dec 3, 202430.4530.6730.4330.5030.050.43%34,867,939
Dec 2, 202430.3330.4130.1230.3729.920.20%25,058,410
Nov 29, 202430.0530.3229.9030.3129.86-23,104,602
Nov 27, 202430.3130.4330.2030.3129.862.68%43,782,016
Nov 26, 202429.7029.7329.3629.5229.08-0.61%22,186,027
Nov 25, 202429.5829.7629.5129.7029.260.03%24,744,100
Nov 22, 202429.6729.7429.5829.6929.25-2.17%53,262,300
Nov 21, 202430.3330.4230.2430.3529.90-0.59%22,478,041
Nov 20, 202430.5030.5930.4230.5330.080.46%35,646,500
Nov 19, 202430.4330.4930.3530.3929.94-1.07%22,523,604
Nov 18, 202430.5130.7330.4530.7230.271.89%38,854,800
Nov 15, 202430.1630.2029.9830.1529.710.67%32,416,100
Nov 14, 202430.1830.2329.8529.9529.51-1.06%42,048,600
Nov 13, 202430.5730.6130.2230.2729.82-0.13%35,393,107
Nov 12, 202430.5930.7230.2030.3129.86-3.69%91,688,507
Nov 11, 202431.6531.6731.4131.4731.01-28,330,000
Nov 8, 202431.9532.1431.3331.4731.01-5.83%154,495,900
Nov 7, 202433.0933.6232.9633.4232.935.49%120,391,129
Nov 6, 202431.5531.9431.2531.6831.21-2.94%89,205,723
Nov 5, 202432.6532.7832.4432.6432.162.42%49,509,800
Nov 4, 202431.9832.3031.8631.8731.400.60%49,254,600
Nov 1, 202431.8831.9931.6331.6831.210.38%26,861,800
Oct 31, 202431.5631.6031.2231.5631.09-0.22%28,257,800
Oct 30, 202431.4131.7831.3431.6331.16-1.28%29,217,600
Oct 29, 202432.4932.5031.9832.0431.57-0.71%42,026,100
Oct 28, 202431.8832.3831.8532.2731.791.73%41,390,700
Oct 25, 202432.0232.1031.7231.7231.25-0.03%29,534,300
Oct 24, 202431.8031.9231.4631.7331.26-0.60%39,802,900
Oct 23, 202432.3532.3731.8431.9231.45-0.22%33,813,223
Oct 22, 202431.7832.2631.7631.9931.520.79%48,538,400
Oct 21, 202431.6831.9031.4931.7431.27-1.34%42,006,311
Oct 18, 202432.4532.4732.0632.1731.704.28%95,862,520
Oct 17, 202431.0331.0530.6530.8530.40-2.53%68,374,546
Oct 16, 202431.5631.9331.4931.6531.181.77%54,401,700
Oct 15, 202431.9231.9930.9731.1030.64-5.01%130,081,500
Oct 14, 202432.9033.6232.6132.7432.26-1.89%94,628,105
Oct 11, 202432.6733.6532.5033.3732.880.45%80,108,845
Oct 10, 202433.4133.5732.7333.2232.731.31%101,466,303
Oct 9, 202432.2233.1332.1832.7932.31-1.62%100,519,700
Oct 8, 202433.3933.8232.2733.3332.84-9.16%322,806,900
Oct 7, 202436.5437.5036.0236.6936.152.74%218,993,737
Oct 4, 202435.5935.8235.3235.7135.183.51%107,079,121
Oct 3, 202434.1634.9534.1034.5033.99-2.76%113,214,146
Oct 2, 202435.1135.5534.4535.4834.967.19%222,092,526
Oct 1, 202432.0033.1331.8033.1032.614.15%96,803,000
Sep 30, 202432.7832.8131.7531.7831.31-1.21%98,533,280
Sep 27, 202431.7432.4431.7032.1731.700.78%100,738,305
Sep 26, 202431.8632.0931.2631.9231.457.98%165,220,600
Sep 25, 202429.4429.8929.4229.5629.12-2.76%77,309,327
Sep 24, 202429.4030.5029.2830.4029.959.83%167,712,300
Sep 23, 202427.5027.8927.4727.6827.271.95%44,176,400
Sep 20, 202427.2827.3727.1127.1526.750.07%29,824,622
Sep 19, 202426.9727.1726.7727.1326.733.59%55,028,200
Sep 18, 202426.4526.4726.1626.1925.80-0.57%24,625,600
Sep 17, 202426.3326.5226.3026.3425.951.27%29,938,504
Sep 16, 202426.0326.0925.9626.0125.630.58%18,257,900
Sep 13, 202425.9325.9425.7625.8625.480.58%20,127,745
Sep 12, 202425.6825.7825.5525.7125.33-0.04%19,724,900
Sep 11, 202425.5125.7425.4125.7225.341.02%31,299,703
Sep 10, 202425.5325.5425.2925.4625.08-0.24%20,723,326
Sep 9, 202425.4125.6125.3725.5225.140.08%23,499,213
Sep 6, 202425.8225.8625.4625.5025.12-1.35%32,987,000
Sep 5, 202425.8926.0325.8225.8525.47-0.50%22,749,800
Sep 4, 202426.0026.1325.9625.9825.60-0.08%19,391,600
Sep 3, 202426.0426.1125.9226.0025.62-1.74%36,863,547
Aug 30, 202426.6226.6326.3026.4626.070.49%27,286,548
Aug 29, 202426.3026.3926.2726.3325.940.73%22,188,800
Aug 28, 202426.3126.4326.0726.1425.75-1.58%40,469,200
Aug 27, 202426.6226.6826.4926.5626.171.10%24,453,700
Aug 26, 202426.2326.3726.1526.2725.88-0.79%29,550,248
Aug 23, 202426.3126.5726.2426.4826.091.57%29,293,900
Aug 22, 202426.3626.3625.9626.0725.69-0.76%34,897,800
Aug 21, 202426.0126.2926.0126.2725.881.04%25,547,000
Aug 20, 202426.3426.3425.9726.0025.62-2.26%42,300,900
Aug 19, 202426.4926.7426.4926.6026.210.91%33,115,037
Aug 16, 202426.0726.4126.0726.3625.972.01%38,538,015
Aug 15, 202425.6125.9425.6125.8425.462.05%40,019,200
Aug 14, 202425.6125.6325.1625.3224.95-1.86%41,761,511
Aug 13, 202425.7225.8225.6725.8025.420.58%24,569,248
Aug 12, 202425.5725.7625.5425.6525.270.79%34,283,800
Aug 9, 202425.4025.4625.2825.4525.07-0.16%18,962,442
Aug 8, 202425.2225.5325.1725.4925.112.41%41,361,901
Aug 7, 202425.2325.2624.8424.8924.520.44%30,574,816
Aug 6, 202424.6224.9324.6024.7824.41-1.00%29,317,600
Aug 5, 202424.6325.1024.5925.0324.66-0.67%37,464,500
Aug 2, 202425.1625.2225.0125.2024.83-0.47%34,152,200
Aug 1, 202425.6925.7225.2725.3224.95-1.40%34,544,900