iShares China Large-Cap ETF (FXI)

NYSEARCA: FXI · Real-Time Price · USD

33.84

-0.42 (-1.23%)

At close: Oct 16, 2026, 4:00 PM

33.82

-0.02 (-0.06%)

After-hours: Oct 16, 2026, 4:09 PM EDT

FXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	33.97	34.04	33.79	33.84	33.84	-1.23%	18,628,568
Oct 15, 2026	33.94	34.27	33.88	34.26	34.26	1.18%	20,979,825
Oct 14, 2026	34.03	34.11	33.77	33.86	33.86	-0.91%	21,620,694
Oct 13, 2026	34.07	34.21	33.99	34.17	34.17	0.09%	14,418,253
Oct 12, 2026	34.09	34.14	34.02	34.14	34.14	-0.29%	12,426,325
Oct 9, 2026	33.92	34.37	33.92	34.24	34.24	2.36%	31,500,184
Oct 8, 2026	33.44	33.53	33.25	33.45	33.45	0.09%	16,186,854
Oct 7, 2026	33.46	33.50	33.33	33.42	33.42	-1.04%	16,544,787
Oct 6, 2026	33.79	33.80	33.56	33.77	33.77	-0.24%	9,028,729
Oct 5, 2026	33.51	33.90	33.47	33.85	33.85	1.99%	19,118,805
Oct 2, 2026	33.30	33.36	33.08	33.19	33.19	-2.15%	28,339,903
Oct 1, 2026	33.99	34.33	33.81	33.92	33.92	-0.29%	18,164,250
Sep 30, 2026	34.14	34.16	33.94	34.02	34.02	0.47%	13,408,420
Sep 29, 2026	33.89	33.91	33.69	33.86	33.86	-0.91%	16,186,237
Sep 28, 2026	34.20	34.33	34.16	34.17	34.17	0.62%	15,721,975
Sep 25, 2026	34.00	34.06	33.90	33.96	33.96	-0.82%	12,329,972
Sep 24, 2026	34.43	34.46	34.16	34.24	34.24	-0.35%	12,843,092
Sep 23, 2026	34.51	34.56	34.28	34.36	34.36	-1.83%	22,054,158
Sep 22, 2026	35.20	35.29	34.90	35.00	35.00	0.26%	14,508,522
Sep 21, 2026	34.83	34.95	34.64	34.91	34.91	1.72%	19,734,905
Sep 18, 2026	34.20	34.37	34.15	34.32	34.32	0.38%	13,871,291
Sep 17, 2026	34.19	34.27	34.12	34.19	34.19	0.80%	15,890,966
Sep 16, 2026	34.24	34.24	33.82	33.92	33.92	-1.40%	20,274,839
Sep 15, 2026	34.52	34.54	34.37	34.40	34.40	-1.26%	15,891,620
Sep 14, 2026	34.68	34.98	34.65	34.84	34.84	1.01%	14,885,147
Sep 11, 2026	34.57	34.72	34.46	34.49	34.49	0.41%	12,911,390
Sep 10, 2026	34.48	34.53	34.33	34.35	34.35	-0.58%	16,587,018
Sep 9, 2026	34.91	34.92	34.54	34.55	34.55	-1.29%	22,171,918
Sep 8, 2026	35.15	35.16	34.92	35.00	35.00	-2.45%	28,608,840
Sep 4, 2026	35.75	35.91	35.70	35.88	35.88	1.53%	18,463,305
Sep 3, 2026	35.11	35.43	35.04	35.34	35.34	-0.56%	15,390,995
Sep 2, 2026	35.51	35.66	35.47	35.54	35.54	0.57%	9,236,273
Sep 1, 2026	35.36	35.64	35.28	35.34	35.34	-0.08%	12,651,587
Aug 31, 2026	35.66	35.70	35.35	35.37	35.37	-0.39%	11,402,114
Aug 28, 2026	35.52	35.65	35.37	35.51	35.51	0.77%	13,839,818
Aug 27, 2026	35.33	35.36	35.19	35.24	35.24	-0.87%	12,212,389
Aug 26, 2026	35.64	35.72	35.53	35.55	35.55	-0.03%	7,372,154
Aug 25, 2026	35.39	35.58	35.33	35.56	35.56	0.03%	9,599,265
Aug 24, 2026	35.37	35.61	35.36	35.55	35.55	-0.86%	14,903,175
Aug 21, 2026	36.08	36.12	35.82	35.86	35.86	0.53%	13,746,295
Aug 20, 2026	35.45	35.67	35.34	35.67	35.67	-0.03%	16,702,872
Aug 19, 2026	35.54	35.75	35.53	35.68	35.68	1.77%	22,627,535
Aug 18, 2026	35.18	35.34	35.00	35.06	35.06	-0.11%	13,954,189
Aug 17, 2026	35.15	35.25	35.06	35.10	35.10	0.60%	16,876,303
Aug 14, 2026	34.82	35.00	34.79	34.89	34.89	0.09%	10,959,007
Aug 13, 2026	35.07	35.16	34.80	34.86	34.86	-1.05%	19,171,841
Aug 12, 2026	35.35	35.35	35.16	35.23	35.23	-1.21%	19,867,777
Aug 11, 2026	35.81	35.81	35.60	35.66	35.66	-2.27%	22,869,881
Aug 10, 2026	36.23	36.52	36.15	36.49	36.49	0.88%	12,859,855
Aug 7, 2026	36.06	36.23	36.03	36.17	36.17	0.61%	11,394,447