iShares China Large-Cap ETF (FXI)

Last Price36.20

Change-0.69 (-1.87%)

NYSE · Last Trade: Mar 18th, 9:36 PM EDT

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

Date Range:

2025-12-19 - 2026-03-19

Date	Open	High	Low	Close	Volume	Adjusted Close
3/18/2026	36.63	36.72	36.20	36.20	38,411,819	36.20
3/17/2026	37.07	37.11	36.83	36.89	20,265,048	36.89
3/16/2026	36.91	37.03	36.79	36.88	34,939,753	36.88
3/13/2026	36.54	36.70	36.19	36.24	23,224,178	36.24
3/12/2026	36.31	36.43	36.05	36.16	26,033,060	36.16
3/11/2026	36.43	36.50	36.19	36.40	24,782,038	36.40
3/10/2026	36.54	37.08	36.38	36.59	39,801,887	36.59
3/09/2026	36.01	36.55	35.80	36.48	43,337,623	36.48
3/06/2026	35.65	36.02	35.55	35.82	42,539,468	35.82
3/05/2026	35.53	35.80	35.34	35.58	44,713,728	35.58
3/04/2026	36.13	36.31	35.84	36.21	35,206,211	36.21
3/03/2026	35.77	36.20	35.33	36.06	65,865,515	36.06
3/02/2026	36.46	37.01	36.44	36.90	35,554,326	36.90
2/27/2026	37.30	37.44	37.20	37.28	28,610,399	37.28
2/26/2026	37.45	37.59	37.12	37.39	51,878,104	37.39
2/25/2026	38.41	38.48	38.12	38.42	27,340,809	38.42
2/24/2026	38.14	38.49	38.08	38.37	34,974,852	38.37
2/23/2026	38.97	39.10	38.60	38.68	23,348,005	38.68
2/20/2026	37.94	38.81	37.93	38.81	42,075,312	38.81
2/19/2026	38.59	38.66	38.38	38.61	25,361,216	38.61
2/18/2026	38.76	38.91	38.65	38.72	23,502,563	38.72
2/17/2026	38.48	38.66	38.20	38.52	26,437,685	38.52
2/13/2026	38.14	38.49	38.09	38.33	36,467,035	38.33
2/12/2026	39.20	39.20	38.46	38.66	51,839,998	38.66
2/11/2026	39.30	39.52	39.05	39.47	28,708,840	39.47
2/10/2026	39.41	39.67	39.27	39.53	24,863,040	39.53
2/09/2026	39.16	39.45	39.03	39.40	26,571,185	39.40
2/06/2026	38.81	39.23	38.79	39.22	37,414,936	39.22
2/05/2026	38.60	38.76	38.17	38.20	32,863,154	38.20
2/04/2026	38.72	38.72	38.08	38.27	45,690,229	38.27
2/03/2026	38.72	38.90	38.39	38.72	40,738,150	38.72
2/02/2026	39.15	39.33	39.05	39.17	35,831,755	39.17
1/30/2026	40.07	40.19	39.35	39.61	52,440,239	39.61
1/29/2026	41.00	41.17	40.20	40.78	39,158,546	40.78
1/28/2026	40.62	40.65	40.29	40.50	35,898,413	40.50
1/27/2026	39.93	40.02	39.78	39.94	30,583,131	39.94
1/26/2026	39.32	39.59	39.27	39.45	24,627,604	39.45
1/23/2026	39.31	39.46	39.16	39.44	25,427,448	39.44
1/22/2026	39.49	39.68	39.41	39.48	32,397,287	39.48
1/21/2026	39.29	39.53	39.06	39.34	39,538,925	39.34
1/20/2026	39.05	39.27	38.84	38.87	33,779,454	38.87
1/16/2026	39.53	39.54	39.10	39.30	50,220,863	39.30
1/15/2026	39.88	40.21	39.67	40.00	22,913,972	40.00
1/14/2026	39.88	40.08	39.81	40.04	40,164,914	40.04
1/13/2026	40.36	40.48	40.04	40.25	36,930,662	40.25
1/12/2026	39.81	40.66	39.80	40.64	58,625,999	40.64
1/09/2026	39.24	39.38	39.05	39.35	28,496,993	39.35
1/08/2026	38.97	39.40	38.93	39.40	21,986,846	39.40
1/07/2026	39.45	39.48	39.24	39.28	36,410,490	39.28
1/06/2026	40.07	40.22	39.89	39.91	25,053,627	39.91
1/05/2026	39.37	39.93	39.25	39.93	32,497,584	39.93
1/02/2026	39.45	39.85	39.44	39.82	64,269,453	39.82
12/31/2025	38.40	38.42	38.19	38.29	15,517,683	38.29
12/30/2025	38.77	38.82	38.60	38.67	18,108,315	38.67
12/29/2025	38.24	38.50	38.22	38.47	27,916,952	38.47
12/26/2025	38.69	38.95	38.63	38.93	19,516,056	38.93
12/24/2025	38.52	38.63	38.49	38.55	7,330,729	38.55
12/23/2025	38.38	38.53	38.22	38.53	19,171,369	38.53
12/22/2025	38.54	38.72	38.48	38.63	15,892,348	38.63
12/19/2025	38.44	38.71	38.40	38.60	30,036,583	38.60