iShares China Large-Cap ETF (FXI)

NYSEARCA: FXI · Real-Time Price · USD

33.96

-0.28 (-0.82%)

At close: Sep 25, 2026, 4:00 PM

34.03

+0.07 (0.21%)

After-hours: Sep 25, 2026, 6:05 PM EDT

FXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	35.91	36.01	35.74	35.95	35.95	-0.36%	11,704,146
Aug 5, 2026	36.37	36.39	36.02	36.08	36.08	-0.63%	19,596,711
Aug 4, 2026	36.01	36.32	35.91	36.31	36.31	-0.41%	18,222,360
Aug 3, 2026	36.40	36.55	36.36	36.46	36.46	-0.11%	13,848,397
Jul 31, 2026	36.28	36.54	36.19	36.50	36.50	-0.05%	22,854,356
Jul 30, 2026	36.33	36.55	36.20	36.52	36.52	1.11%	21,596,237
Jul 29, 2026	35.92	36.49	35.92	36.12	36.12	1.32%	25,710,132
Jul 28, 2026	35.41	35.72	35.33	35.65	35.65	1.05%	21,321,022
Jul 27, 2026	35.08	35.33	34.98	35.28	35.28	2.02%	21,327,402
Jul 24, 2026	34.52	34.76	34.44	34.58	34.58	0.35%	11,253,380
Jul 23, 2026	34.64	34.74	34.38	34.46	34.46	0.09%	19,668,787
Jul 22, 2026	34.55	34.57	34.39	34.43	34.43	-0.58%	13,366,112
Jul 21, 2026	34.84	34.86	34.57	34.63	34.63	-1.17%	21,908,415
Jul 20, 2026	35.01	35.29	34.92	35.04	35.04	2.67%	31,661,713
Jul 17, 2026	33.95	34.15	33.88	34.13	34.13	-1.16%	24,487,754