iShares China Large-Cap ETF (FXI)

Last Price33.19

Change-0.02 (-0.06%)

NYSE · Last Trade: Nov 4th, 1:47 AM EST

Quote News Press Releases Chart Historical

Historical Prices For iShares China Large-Cap ETF (FXI)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	33.32	33.38	33.11	33.19	14,957,385	33.19
11/02/2026	33.10	33.42	33.07	33.21	20,614,963	33.21
10/30/2026	32.94	33.13	32.87	33.08	22,177,644	33.08
10/29/2026	32.48	32.70	32.46	32.69	19,759,352	32.69
10/28/2026	32.50	32.52	32.34	32.46	17,492,911	32.46
10/27/2026	32.45	32.51	32.31	32.50	13,748,339	32.50
10/26/2026	32.53	32.64	32.45	32.51	12,721,071	32.51
10/23/2026	32.35	32.47	32.27	32.31	17,155,657	32.31
10/22/2026	32.18	32.46	32.16	32.45	24,554,202	32.45
10/21/2026	33.14	33.14	32.84	32.94	26,245,073	32.94
10/20/2026	33.40	33.65	33.38	33.51	15,140,662	33.51
10/19/2026	33.92	33.94	33.52	33.53	24,412,712	33.53
10/16/2026	33.96	34.05	33.78	33.84	18,628,558	33.84
10/15/2026	33.94	34.27	33.88	34.26	22,154,314	34.26
10/14/2026	34.03	34.10	33.77	33.86	21,625,048	33.86
10/13/2026	34.07	34.21	33.99	34.17	14,707,431	34.17
10/12/2026	34.09	34.14	34.02	34.14	12,426,333	34.14
10/09/2026	33.92	34.37	33.92	34.24	31,522,708	34.24
10/08/2026	33.44	33.52	33.24	33.45	16,681,555	33.45
10/07/2026	33.46	33.50	33.33	33.42	16,544,818	33.42
10/06/2026	33.78	33.80	33.56	33.77	9,028,777	33.77
10/05/2026	33.51	33.90	33.47	33.85	22,382,478	33.85
10/02/2026	33.30	33.36	33.08	33.19	28,466,943	33.19
10/01/2026	33.99	34.33	33.80	33.92	18,164,255	33.92
9/30/2026	34.14	34.16	33.94	34.02	14,645,786	34.02
9/29/2026	33.89	33.91	33.69	33.86	16,380,023	33.86
9/28/2026	34.20	34.33	34.16	34.17	16,314,541	34.17
9/25/2026	34.00	34.05	33.90	33.96	13,395,792	33.96
9/24/2026	34.43	34.45	34.16	34.24	13,951,040	34.24
9/23/2026	34.51	34.55	34.28	34.36	22,055,284	34.36
9/22/2026	35.20	35.28	34.90	35.00	15,226,067	35.00
9/21/2026	34.83	34.95	34.63	34.91	23,383,643	34.91
9/18/2026	34.20	34.37	34.15	34.32	14,432,371	34.32
9/17/2026	34.19	34.27	34.12	34.19	15,891,496	34.19
9/16/2026	34.24	34.23	33.82	33.92	20,317,798	33.92
9/15/2026	34.51	34.54	34.37	34.40	18,053,748	34.40
9/14/2026	34.68	34.98	34.65	34.84	15,105,281	34.84
9/11/2026	34.57	34.72	34.46	34.49	12,912,766	34.49
9/10/2026	34.47	34.52	34.33	34.35	16,595,676	34.35
9/09/2026	34.91	34.92	34.54	34.55	23,325,728	34.55
9/08/2026	35.15	35.16	34.92	35.00	29,059,479	35.00
9/04/2026	35.75	35.91	35.70	35.88	18,696,506	35.88
9/03/2026	35.11	35.43	35.04	35.34	15,393,140	35.34
9/02/2026	35.51	35.66	35.47	35.54	10,331,350	35.54
9/01/2026	35.36	35.63	35.28	35.34	15,098,836	35.34
8/31/2026	35.66	35.70	35.35	35.37	11,402,159	35.37
8/28/2026	35.52	35.65	35.37	35.51	14,878,248	35.51
8/27/2026	35.33	35.36	35.19	35.24	12,485,465	35.24
8/26/2026	35.64	35.72	35.53	35.55	7,523,160	35.55
8/25/2026	35.39	35.58	35.33	35.56	10,668,602	35.56
8/24/2026	35.37	35.60	35.36	35.55	16,508,432	35.55
8/21/2026	36.08	36.12	35.82	35.86	13,749,557	35.86
8/20/2026	35.44	35.67	35.34	35.67	17,607,097	35.67
8/19/2026	35.54	35.74	35.53	35.68	22,790,942	35.68
8/18/2026	35.18	35.34	34.99	35.06	13,956,773	35.06
8/17/2026	35.15	35.25	35.05	35.10	17,101,845	35.10
8/14/2026	34.82	34.99	34.79	34.89	11,076,795	34.89
8/13/2026	35.07	35.16	34.80	34.86	20,166,093	34.86
8/12/2026	35.35	35.35	35.16	35.23	20,480,356	35.23
8/11/2026	35.81	35.81	35.60	35.66	23,101,051	35.66
8/10/2026	36.23	36.52	36.15	36.49	13,000,419	36.49
8/07/2026	36.06	36.23	36.03	36.17	12,020,561	36.17
8/06/2026	35.91	36.01	35.74	35.95	12,233,894	35.95
8/05/2026	36.37	36.39	36.02	36.08	19,597,236	36.08
8/04/2026	36.01	36.32	35.91	36.31	18,978,287	36.31