iShares China Large-Cap ETF (FXI)
NYSEARCA: FXI · Real-Time Price · USD
39.89
+0.58 (1.48%)
Dec 5, 2025, 4:00 PM EST - Market closed
FXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.91 | 40.01 | 39.79 | 39.89 | 39.89 | 1.48% | 27,419,785 |
| Dec 4, 2025 | 39.37 | 39.40 | 39.21 | 39.31 | 39.31 | 0.26% | 17,427,344 |
| Dec 3, 2025 | 38.97 | 39.22 | 38.94 | 39.21 | 39.21 | -0.71% | 25,372,046 |
| Dec 2, 2025 | 39.53 | 39.54 | 39.27 | 39.49 | 39.49 | -0.38% | 16,338,449 |
| Dec 1, 2025 | 39.49 | 39.82 | 39.48 | 39.64 | 39.64 | 0.28% | 20,355,191 |
| Nov 28, 2025 | 39.43 | 39.62 | 39.41 | 39.53 | 39.53 | 0.41% | 11,638,887 |
| Nov 26, 2025 | 39.45 | 39.61 | 38.89 | 39.37 | 39.37 | -0.58% | 30,425,319 |
| Nov 25, 2025 | 39.68 | 39.73 | 39.44 | 39.60 | 39.60 | 0.64% | 29,905,245 |
| Nov 24, 2025 | 39.11 | 39.39 | 39.08 | 39.35 | 39.35 | 1.63% | 33,955,741 |
| Nov 21, 2025 | 38.30 | 38.91 | 38.15 | 38.72 | 38.72 | 0.36% | 37,378,206 |
| Nov 20, 2025 | 39.29 | 39.45 | 38.56 | 38.58 | 38.58 | -1.36% | 38,207,048 |
| Nov 19, 2025 | 39.25 | 39.32 | 39.01 | 39.11 | 39.11 | -1.01% | 32,477,686 |
| Nov 18, 2025 | 39.22 | 39.63 | 39.18 | 39.51 | 39.51 | -0.40% | 32,116,552 |
| Nov 17, 2025 | 39.84 | 40.05 | 39.53 | 39.67 | 39.67 | -1.12% | 33,870,423 |
| Nov 14, 2025 | 40.14 | 40.57 | 39.89 | 40.12 | 40.12 | -1.30% | 44,898,654 |
| Nov 13, 2025 | 41.19 | 41.22 | 40.50 | 40.65 | 40.65 | -0.64% | 30,309,860 |
| Nov 12, 2025 | 40.95 | 40.96 | 40.70 | 40.91 | 40.91 | 0.37% | 20,611,907 |
| Nov 11, 2025 | 40.83 | 40.94 | 40.72 | 40.76 | 40.76 | - | 21,097,178 |
| Nov 10, 2025 | 40.59 | 40.80 | 40.43 | 40.76 | 40.76 | 2.05% | 35,660,181 |
| Nov 7, 2025 | 39.66 | 39.96 | 39.48 | 39.94 | 39.94 | -0.50% | 28,679,654 |
| Nov 6, 2025 | 40.29 | 40.48 | 39.99 | 40.14 | 40.14 | 0.93% | 31,541,530 |
| Nov 5, 2025 | 39.55 | 39.87 | 39.50 | 39.77 | 39.77 | 1.02% | 19,156,063 |
| Nov 4, 2025 | 39.38 | 39.67 | 39.28 | 39.37 | 39.37 | -1.15% | 23,252,424 |
| Nov 3, 2025 | 39.88 | 39.90 | 39.64 | 39.83 | 39.83 | 0.30% | 21,839,239 |
| Oct 31, 2025 | 39.53 | 39.80 | 39.36 | 39.71 | 39.71 | -1.10% | 32,012,171 |
| Oct 30, 2025 | 40.18 | 40.40 | 40.07 | 40.15 | 40.15 | -2.00% | 35,664,696 |
| Oct 29, 2025 | 41.14 | 41.24 | 40.74 | 40.97 | 40.97 | 0.27% | 32,970,532 |
| Oct 28, 2025 | 40.67 | 40.91 | 40.56 | 40.86 | 40.86 | -0.54% | 28,787,094 |
| Oct 27, 2025 | 41.12 | 41.18 | 41.01 | 41.08 | 41.08 | 1.31% | 27,399,009 |
| Oct 24, 2025 | 40.66 | 40.70 | 40.51 | 40.55 | 40.55 | 0.35% | 20,969,554 |
| Oct 23, 2025 | 40.20 | 40.59 | 40.15 | 40.41 | 40.41 | 1.69% | 30,021,825 |
| Oct 22, 2025 | 39.78 | 40.01 | 39.39 | 39.74 | 39.74 | -0.50% | 25,768,595 |
| Oct 21, 2025 | 40.11 | 40.12 | 39.88 | 39.94 | 39.94 | -1.36% | 35,064,338 |
| Oct 20, 2025 | 39.91 | 40.56 | 39.84 | 40.49 | 40.49 | 1.23% | 40,080,940 |
| Oct 17, 2025 | 39.41 | 40.06 | 39.38 | 40.00 | 40.00 | 0.03% | 43,076,802 |
| Oct 16, 2025 | 40.05 | 40.26 | 39.87 | 39.99 | 39.99 | 0.48% | 25,051,366 |
| Oct 15, 2025 | 39.86 | 40.03 | 39.53 | 39.80 | 39.80 | 1.02% | 29,502,766 |
| Oct 14, 2025 | 39.08 | 39.77 | 39.02 | 39.40 | 39.40 | -0.33% | 41,027,788 |
| Oct 13, 2025 | 39.75 | 39.80 | 39.42 | 39.53 | 39.53 | 3.13% | 71,314,440 |
| Oct 10, 2025 | 40.43 | 40.70 | 38.12 | 38.33 | 38.33 | -5.38% | 146,013,630 |
| Oct 9, 2025 | 41.13 | 41.15 | 40.41 | 40.51 | 40.51 | -1.32% | 45,824,776 |
| Oct 8, 2025 | 40.93 | 41.07 | 40.74 | 41.05 | 41.05 | 0.29% | 25,431,597 |
| Oct 7, 2025 | 41.47 | 41.49 | 40.86 | 40.93 | 40.93 | -1.14% | 26,990,235 |
| Oct 6, 2025 | 41.20 | 41.55 | 41.17 | 41.40 | 41.40 | -0.05% | 16,610,896 |
| Oct 3, 2025 | 41.57 | 41.63 | 41.33 | 41.42 | 41.42 | -0.79% | 24,482,191 |
| Oct 2, 2025 | 41.93 | 42.00 | 41.66 | 41.75 | 41.75 | 0.89% | 32,022,439 |
| Oct 1, 2025 | 41.20 | 41.43 | 41.15 | 41.38 | 41.38 | 0.58% | 26,764,908 |
| Sep 30, 2025 | 41.36 | 41.41 | 41.03 | 41.14 | 41.14 | 0.39% | 29,827,545 |
| Sep 29, 2025 | 40.98 | 41.09 | 40.86 | 40.98 | 40.98 | 1.61% | 24,254,310 |
| Sep 26, 2025 | 40.26 | 40.41 | 40.10 | 40.33 | 40.33 | -0.84% | 21,841,303 |
| Sep 25, 2025 | 40.67 | 40.76 | 40.46 | 40.67 | 40.67 | 0.25% | 21,546,899 |
| Sep 24, 2025 | 40.56 | 40.83 | 40.49 | 40.57 | 40.57 | 1.17% | 35,307,509 |
| Sep 23, 2025 | 40.30 | 40.44 | 40.10 | 40.10 | 40.10 | -1.35% | 23,445,425 |
| Sep 22, 2025 | 40.70 | 40.80 | 40.55 | 40.65 | 40.65 | -0.68% | 25,541,100 |
| Sep 19, 2025 | 41.18 | 41.37 | 40.93 | 40.93 | 40.93 | -0.37% | 33,890,154 |
| Sep 18, 2025 | 40.95 | 41.21 | 40.88 | 41.08 | 41.08 | -1.30% | 36,182,943 |
| Sep 17, 2025 | 41.64 | 41.73 | 41.34 | 41.62 | 41.62 | 1.39% | 34,303,247 |
| Sep 16, 2025 | 40.66 | 41.10 | 40.55 | 41.05 | 41.05 | 0.66% | 23,170,836 |
| Sep 15, 2025 | 40.88 | 40.90 | 40.69 | 40.78 | 40.78 | 0.72% | 31,004,171 |
| Sep 12, 2025 | 40.61 | 40.66 | 40.40 | 40.49 | 40.49 | -0.61% | 19,860,535 |
| Sep 11, 2025 | 40.14 | 40.74 | 40.12 | 40.74 | 40.74 | 2.57% | 45,104,169 |
| Sep 10, 2025 | 40.08 | 40.10 | 39.71 | 39.72 | 39.72 | -0.63% | 26,132,268 |
| Sep 9, 2025 | 39.80 | 40.07 | 39.76 | 39.97 | 39.97 | 1.34% | 37,238,829 |
| Sep 8, 2025 | 39.25 | 39.44 | 39.13 | 39.44 | 39.44 | 1.39% | 32,508,373 |
| Sep 5, 2025 | 38.95 | 38.99 | 38.65 | 38.90 | 38.90 | 1.49% | 26,099,020 |
| Sep 4, 2025 | 38.34 | 38.41 | 38.08 | 38.33 | 38.33 | -1.49% | 31,584,328 |
| Sep 3, 2025 | 38.89 | 39.01 | 38.75 | 38.91 | 38.91 | -0.89% | 25,419,324 |
| Sep 2, 2025 | 38.72 | 39.26 | 38.63 | 39.26 | 39.26 | 0.90% | 27,069,299 |
| Aug 29, 2025 | 38.68 | 39.02 | 38.61 | 38.91 | 38.91 | 0.91% | 43,493,976 |
| Aug 28, 2025 | 38.21 | 38.60 | 38.15 | 38.56 | 38.56 | 0.89% | 30,254,286 |
| Aug 27, 2025 | 38.24 | 38.26 | 38.04 | 38.22 | 38.22 | -2.55% | 51,266,706 |
| Aug 26, 2025 | 39.33 | 39.43 | 39.18 | 39.22 | 39.22 | 0.20% | 22,671,663 |
| Aug 25, 2025 | 39.31 | 39.58 | 39.13 | 39.14 | 39.14 | -0.25% | 31,399,805 |
| Aug 22, 2025 | 38.71 | 39.30 | 38.65 | 39.24 | 39.24 | 2.27% | 39,558,393 |
| Aug 21, 2025 | 38.25 | 38.44 | 38.24 | 38.37 | 38.37 | -0.16% | 17,821,371 |
| Aug 20, 2025 | 38.39 | 38.48 | 38.20 | 38.43 | 38.43 | 0.55% | 18,023,333 |
| Aug 19, 2025 | 38.50 | 38.57 | 38.14 | 38.22 | 38.22 | -0.93% | 28,185,059 |
| Aug 18, 2025 | 38.58 | 38.69 | 38.51 | 38.58 | 38.58 | 0.63% | 21,744,955 |
| Aug 15, 2025 | 38.39 | 38.48 | 38.29 | 38.34 | 38.34 | - | 27,930,560 |
| Aug 14, 2025 | 38.42 | 38.55 | 38.24 | 38.34 | 38.34 | -1.92% | 44,954,571 |
| Aug 13, 2025 | 38.88 | 39.09 | 38.87 | 39.09 | 39.09 | 3.03% | 60,160,691 |
| Aug 12, 2025 | 37.54 | 38.00 | 37.52 | 37.94 | 37.94 | 1.63% | 34,375,855 |
| Aug 11, 2025 | 37.48 | 37.59 | 37.20 | 37.33 | 37.33 | -0.90% | 27,626,785 |
| Aug 8, 2025 | 37.59 | 37.68 | 37.52 | 37.67 | 37.67 | -0.19% | 12,052,982 |
| Aug 7, 2025 | 37.88 | 37.97 | 37.62 | 37.74 | 37.74 | -0.13% | 16,210,143 |
| Aug 6, 2025 | 37.70 | 37.81 | 37.48 | 37.79 | 37.79 | 0.40% | 26,247,445 |
| Aug 5, 2025 | 37.78 | 37.84 | 37.61 | 37.64 | 37.64 | 0.45% | 16,471,134 |
| Aug 4, 2025 | 37.55 | 37.63 | 37.33 | 37.47 | 37.47 | 1.74% | 30,242,963 |
| Aug 1, 2025 | 36.98 | 37.03 | 36.66 | 36.83 | 36.83 | -1.63% | 33,791,114 |
| Jul 31, 2025 | 37.33 | 37.59 | 37.24 | 37.44 | 37.44 | -0.90% | 36,901,878 |
| Jul 30, 2025 | 37.97 | 38.11 | 37.71 | 37.78 | 37.78 | -1.15% | 37,056,839 |
| Jul 29, 2025 | 38.63 | 38.64 | 38.20 | 38.22 | 38.22 | -0.68% | 26,410,762 |
| Jul 28, 2025 | 38.66 | 38.71 | 38.39 | 38.48 | 38.48 | -0.44% | 15,764,635 |
| Jul 25, 2025 | 38.55 | 38.67 | 38.43 | 38.65 | 38.65 | -0.64% | 21,767,761 |
| Jul 24, 2025 | 39.07 | 39.14 | 38.85 | 38.90 | 38.90 | -0.46% | 17,800,208 |
| Jul 23, 2025 | 39.02 | 39.13 | 38.94 | 39.08 | 39.08 | 0.88% | 31,806,150 |
| Jul 22, 2025 | 38.44 | 38.77 | 38.32 | 38.74 | 38.74 | 1.39% | 26,390,488 |
| Jul 21, 2025 | 38.20 | 38.42 | 38.04 | 38.21 | 38.21 | 0.39% | 25,259,504 |
| Jul 18, 2025 | 38.09 | 38.36 | 38.04 | 38.06 | 38.06 | 1.25% | 43,043,523 |
| Jul 17, 2025 | 37.20 | 37.60 | 37.17 | 37.59 | 37.59 | 0.32% | 18,014,862 |