iShares China Large-Cap ETF (FXI)

NYSEARCA: FXI · Real-Time Price · USD

31.59

-0.09 (-0.28%)

At close: Jun 26, 2026, 4:00 PM EDT

31.69

+0.10 (0.32%)

Pre-market: Jun 29, 2026, 8:23 AM EDT

FXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.20	31.66	31.19	31.59	31.59	-0.28%	20,823,426
Jun 25, 2026	31.84	31.92	31.49	31.68	31.68	-2.10%	44,045,894
Jun 24, 2026	32.40	32.58	32.34	32.36	32.36	-1.43%	24,439,160
Jun 23, 2026	32.76	33.01	32.76	32.83	32.83	-1.79%	24,271,261
Jun 22, 2026	33.43	33.62	33.28	33.43	33.43	0.39%	23,506,972
Jun 18, 2026	33.40	33.42	33.22	33.30	33.30	-1.04%	26,711,182
Jun 17, 2026	34.13	34.36	33.60	33.65	33.65	-2.63%	52,604,635
Jun 16, 2026	34.49	34.61	34.42	34.56	34.56	-1.57%	29,820,483
Jun 15, 2026	35.20	35.25	35.05	35.11	35.11	0.24%	20,308,554
Jun 12, 2026	35.34	35.35	35.11	35.29	35.03	1.09%	18,805,792
Jun 11, 2026	34.42	34.93	34.32	34.91	34.65	0.46%	27,589,749
Jun 10, 2026	34.86	35.07	34.73	34.75	34.49	0.17%	21,329,069
Jun 9, 2026	34.97	35.03	34.39	34.69	34.43	0.03%	25,563,039
Jun 8, 2026	35.00	35.07	34.68	34.68	34.42	-0.20%	21,809,998
Jun 5, 2026	35.29	35.32	34.60	34.75	34.49	-2.03%	39,108,886
Jun 4, 2026	35.68	35.84	35.47	35.47	35.21	-0.20%	23,108,517
Jun 3, 2026	35.77	35.79	35.50	35.54	35.27	-2.26%	30,134,390
Jun 2, 2026	36.43	36.63	36.26	36.36	36.09	2.89%	42,943,415
Jun 1, 2026	35.23	35.45	35.00	35.34	35.08	0.83%	26,340,946
May 29, 2026	35.02	35.29	34.89	35.05	34.79	0.17%	24,162,266
May 28, 2026	34.71	35.05	34.63	34.99	34.73	-0.93%	30,878,182
May 27, 2026	35.13	35.46	35.12	35.32	35.06	-1.20%	21,948,152
May 26, 2026	35.62	35.76	35.56	35.75	35.48	0.65%	19,857,780
May 22, 2026	35.19	35.61	35.15	35.52	35.25	-1.03%	31,706,199
May 21, 2026	35.61	35.95	35.45	35.89	35.62	-0.97%	32,272,860
May 20, 2026	36.22	36.31	35.94	36.24	35.97	-0.11%	26,394,324
May 19, 2026	36.18	36.39	36.16	36.28	36.01	0.33%	25,947,467
May 18, 2026	36.34	36.38	36.09	36.16	35.89	-0.11%	23,318,336
May 15, 2026	36.60	36.63	36.20	36.20	35.93	-2.79%	51,576,862
May 14, 2026	37.36	37.40	37.06	37.24	36.96	-2.67%	54,300,279
May 13, 2026	37.12	38.35	37.11	38.26	37.97	2.49%	72,843,655
May 12, 2026	37.44	37.51	37.07	37.33	37.05	-0.37%	32,104,809
May 11, 2026	37.51	37.64	37.44	37.47	37.19	0.62%	19,442,139
May 8, 2026	37.50	37.63	37.17	37.24	36.96	0.13%	19,520,925
May 7, 2026	37.56	37.59	37.13	37.19	36.91	-0.80%	36,112,346
May 6, 2026	37.01	37.51	36.93	37.49	37.21	2.74%	42,236,435
May 5, 2026	36.65	36.68	36.47	36.49	36.22	-0.16%	12,978,650
May 4, 2026	36.54	36.81	36.48	36.55	36.28	-0.71%	22,291,994
May 1, 2026	36.67	37.09	36.67	36.81	36.54	0.05%	17,966,995
Apr 30, 2026	36.33	36.83	36.25	36.79	36.52	1.24%	23,690,553
Apr 29, 2026	36.58	36.59	36.25	36.34	36.07	0.25%	23,295,573
Apr 28, 2026	36.15	36.33	36.12	36.25	35.98	-0.55%	19,974,927
Apr 27, 2026	36.49	36.64	36.42	36.45	36.18	-1.11%	23,911,920
Apr 24, 2026	36.68	36.92	36.61	36.86	36.58	1.01%	20,077,676
Apr 23, 2026	36.75	36.81	36.25	36.49	36.22	-1.30%	24,743,885
Apr 22, 2026	37.01	37.13	36.92	36.97	36.69	-0.38%	16,026,267
Apr 21, 2026	37.53	37.56	37.05	37.11	36.83	-1.46%	24,086,958
Apr 20, 2026	37.58	37.69	37.45	37.66	37.38	0.16%	14,775,564
Apr 17, 2026	37.62	37.88	37.53	37.60	37.32	0.99%	31,336,100
Apr 16, 2026	37.36	37.45	37.14	37.23	36.95	0.95%	25,838,157
Apr 15, 2026	36.68	36.95	36.60	36.88	36.60	-0.03%	20,380,926
Apr 14, 2026	36.53	36.91	36.53	36.89	36.61	1.18%	33,562,482
Apr 13, 2026	36.01	36.47	35.96	36.46	36.19	0.58%	17,382,733
Apr 10, 2026	36.45	36.48	36.18	36.25	35.98	-0.11%	15,711,272
Apr 9, 2026	36.05	36.32	35.86	36.29	36.02	-0.17%	22,576,156
Apr 8, 2026	36.55	36.65	36.21	36.35	36.08	2.45%	43,485,876
Apr 7, 2026	35.36	35.49	35.05	35.48	35.22	-0.20%	29,016,449
Apr 6, 2026	35.34	35.71	35.30	35.55	35.28	-0.03%	18,163,096
Apr 2, 2026	35.12	35.66	35.07	35.56	35.29	-	21,719,299
Apr 1, 2026	35.60	35.81	35.51	35.56	35.29	-0.95%	34,947,496
Mar 31, 2026	35.15	35.94	35.09	35.90	35.63	2.57%	45,100,547
Mar 30, 2026	35.15	35.26	34.90	35.00	34.74	0.43%	30,870,887
Mar 27, 2026	34.98	35.09	34.77	34.85	34.59	-0.23%	26,314,154
Mar 26, 2026	35.10	35.36	34.93	34.93	34.67	-2.97%	40,289,858
Mar 25, 2026	35.94	36.10	35.78	36.00	35.73	1.87%	35,923,925
Mar 24, 2026	35.18	35.50	35.12	35.34	35.08	-0.11%	29,614,164
Mar 23, 2026	35.36	35.76	35.21	35.38	35.12	0.63%	46,218,483
Mar 20, 2026	35.67	35.70	35.09	35.16	34.90	-2.85%	63,492,150
Mar 19, 2026	35.89	36.40	35.79	36.19	35.92	-0.03%	47,868,187
Mar 18, 2026	36.63	36.72	36.20	36.20	35.93	-1.87%	38,436,294
Mar 17, 2026	37.07	37.11	36.83	36.89	36.61	0.03%	20,265,269
Mar 16, 2026	36.91	37.04	36.79	36.88	36.60	1.77%	34,940,025
Mar 13, 2026	36.54	36.71	36.19	36.24	35.97	0.22%	23,224,167
Mar 12, 2026	36.32	36.43	36.05	36.16	35.89	-0.66%	26,034,969
Mar 11, 2026	36.43	36.50	36.19	36.40	36.13	-0.52%	24,789,063
Mar 10, 2026	36.54	37.08	36.39	36.59	36.32	0.30%	39,777,186
Mar 9, 2026	36.01	36.56	35.81	36.48	36.21	1.84%	43,347,688
Mar 6, 2026	35.66	36.02	35.55	35.82	35.55	0.67%	42,539,455
Mar 5, 2026	35.53	35.81	35.35	35.58	35.31	-1.74%	44,716,631
Mar 4, 2026	36.13	36.31	35.84	36.21	35.94	0.42%	35,218,769
Mar 3, 2026	35.77	36.20	35.33	36.06	35.79	-2.28%	65,873,215
Mar 2, 2026	36.46	37.01	36.44	36.90	36.62	-1.02%	35,556,955
Feb 27, 2026	37.31	37.44	37.20	37.28	37.00	-0.29%	28,610,395
Feb 26, 2026	37.45	37.59	37.12	37.39	37.11	-2.68%	51,883,087
Feb 25, 2026	38.41	38.48	38.12	38.42	38.13	0.13%	27,342,183
Feb 24, 2026	38.14	38.49	38.08	38.37	38.08	-0.80%	34,975,136
Feb 23, 2026	38.97	39.11	38.60	38.68	38.39	-0.33%	23,351,202
Feb 20, 2026	37.94	38.81	37.93	38.81	38.52	0.52%	42,075,311
Feb 19, 2026	38.59	38.66	38.38	38.61	38.32	-0.28%	25,484,228
Feb 18, 2026	38.76	38.91	38.65	38.72	38.43	0.52%	23,168,652
Feb 17, 2026	38.48	38.67	38.20	38.52	38.23	0.50%	26,534,476
Feb 13, 2026	38.14	38.49	38.09	38.33	38.04	-0.85%	36,467,029
Feb 12, 2026	39.20	39.20	38.46	38.66	38.37	-2.05%	52,002,219
Feb 11, 2026	39.30	39.52	39.05	39.47	39.18	-0.15%	28,709,511
Feb 10, 2026	39.41	39.67	39.27	39.53	39.23	0.33%	24,916,735
Feb 9, 2026	39.16	39.45	39.04	39.40	39.11	0.46%	26,572,385
Feb 6, 2026	38.81	39.24	38.79	39.22	38.93	2.67%	37,414,936
Feb 5, 2026	38.60	38.76	38.17	38.20	37.91	-0.18%	33,002,301
Feb 4, 2026	38.72	38.72	38.08	38.27	37.98	-1.16%	45,696,165
Feb 3, 2026	38.72	38.90	38.39	38.72	38.43	-1.15%	40,741,386