iShares China Large-Cap ETF (FXI)

Last Price36.11

Change-0.20 (-0.56%)

NYSE· Last Trade: Aug 5th, 12:48 PM EDT

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

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	36.01	36.32	35.91	36.31	18,978,287	36.31
8/03/2026	36.40	36.55	36.35	36.46	13,967,736	36.46
7/31/2026	36.28	36.53	36.19	36.50	23,602,696	36.50
7/30/2026	36.33	36.55	36.20	36.52	22,009,475	36.52
7/29/2026	35.92	36.49	35.92	36.12	27,079,433	36.12
7/28/2026	35.40	35.72	35.33	35.65	23,233,254	35.65
7/27/2026	35.08	35.33	34.98	35.28	21,449,248	35.28
7/24/2026	34.52	34.76	34.44	34.58	11,418,006	34.58
7/23/2026	34.64	34.73	34.38	34.46	19,708,913	34.46
7/22/2026	34.55	34.56	34.38	34.43	15,704,168	34.43
7/21/2026	34.84	34.86	34.57	34.63	22,486,303	34.63
7/20/2026	35.01	35.29	34.92	35.04	32,980,637	35.04
7/17/2026	33.95	34.15	33.88	34.13	24,493,176	34.13
7/16/2026	34.63	34.74	34.48	34.53	20,668,531	34.53
7/15/2026	34.17	34.55	34.15	34.28	30,124,727	34.28
7/14/2026	33.96	34.04	33.72	33.77	22,139,932	33.77
7/13/2026	33.60	33.72	33.35	33.44	13,257,473	33.44
7/10/2026	33.44	33.61	33.39	33.48	14,875,625	33.48
7/09/2026	33.22	33.42	33.17	33.41	21,374,747	33.41
7/08/2026	33.47	33.63	33.37	33.44	41,225,507	33.44
7/07/2026	32.49	32.73	32.33	32.49	19,930,976	32.49
7/06/2026	32.38	32.53	32.31	32.49	30,918,793	32.49
7/02/2026	31.95	32.14	31.66	31.91	32,314,705	31.91
7/01/2026	31.44	32.23	31.39	31.97	39,552,905	31.97
6/30/2026	31.59	31.74	31.41	31.59	24,002,907	31.59
6/29/2026	31.71	31.86	31.64	31.71	30,460,053	31.71
6/26/2026	31.20	31.66	31.19	31.59	21,088,370	31.59
6/25/2026	31.84	31.92	31.49	31.68	44,222,713	31.68
6/24/2026	32.40	32.58	32.33	32.36	24,728,144	32.36
6/23/2026	32.76	33.01	32.76	32.83	24,399,678	32.83
6/22/2026	33.43	33.62	33.28	33.43	26,203,953	33.43
6/18/2026	33.40	33.42	33.22	33.30	28,462,886	33.30
6/17/2026	34.13	34.35	33.59	33.65	52,604,494	33.65
6/16/2026	34.49	34.61	34.41	34.56	29,820,386	34.56
6/15/2026	35.20	35.25	35.05	35.11	20,307,974	35.11
6/12/2026	35.34	35.34	35.11	35.29	18,805,834	35.03
6/11/2026	34.42	34.92	34.31	34.91	27,588,596	34.65
6/10/2026	34.85	35.07	34.73	34.75	21,328,850	34.49
6/09/2026	34.97	35.03	34.39	34.69	25,544,445	34.43
6/08/2026	35.00	35.07	34.68	34.68	21,804,782	34.42
6/05/2026	35.29	35.32	34.60	34.75	39,108,921	34.49
6/04/2026	35.68	35.84	35.47	35.47	25,208,458	35.21
6/03/2026	35.77	35.79	35.50	35.54	30,133,889	35.28
6/02/2026	36.43	36.63	36.26	36.36	42,942,897	36.09
6/01/2026	35.23	35.45	35.00	35.34	26,340,332	35.08
5/29/2026	0.00	35.28	34.89	35.05	24,162,297	34.79
5/28/2026	34.71	35.05	34.63	34.99	30,875,444	34.73
5/27/2026	35.13	35.46	35.12	35.32	25,696,180	35.06
5/26/2026	35.62	35.76	35.56	35.75	19,856,578	35.48
5/22/2026	35.19	35.61	35.15	35.52	31,706,227	35.26
5/21/2026	35.61	35.95	35.45	35.89	32,272,015	35.62
5/20/2026	36.22	36.31	35.94	36.24	26,393,060	35.97
5/19/2026	36.18	36.39	36.16	36.28	25,939,982	36.01
5/18/2026	36.34	36.38	36.09	36.16	23,318,315	35.89
5/15/2026	36.60	36.63	36.20	36.20	51,576,873	35.93
5/14/2026	37.36	37.40	37.05	37.24	54,298,272	36.96
5/13/2026	37.12	38.35	37.11	38.26	72,818,019	37.97
5/12/2026	37.44	37.51	37.06	37.33	32,100,982	37.05
5/11/2026	37.51	37.64	37.44	37.47	19,428,572	37.19
5/08/2026	37.50	37.63	37.17	37.24	19,533,402	36.96
5/07/2026	37.56	37.59	37.13	37.19	36,110,658	36.91
5/06/2026	37.01	37.51	36.93	37.49	42,235,239	37.21
5/05/2026	36.65	36.68	36.47	36.49	12,978,510	36.22