iShares China Large-Cap E... (FXI)
AMEX: FXI
· Real-Time Price · USD
41.28
0.15 (0.35%)
At close: Oct 01, 2025, 1:43 PM
FXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 41.36 | 41.41 | 41.03 | 41.14 | 41.14 | 0.39% | 29,751,382 |
| 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% | 21,546,900 |
| 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% | 33,890,200 |
| 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% | 31,004,200 |
| Sep 12, 2025 | 40.60 | 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% | 45,104,200 |
| Sep 10, 2025 | 40.08 | 40.10 | 39.71 | 39.72 | 39.72 | -0.63% | 26,132,300 |
| Sep 9, 2025 | 39.80 | 40.07 | 39.76 | 39.97 | 39.97 | 1.34% | 37,238,829 |
| Sep 8, 2025 | 39.24 | 39.44 | 39.13 | 39.44 | 39.44 | 1.39% | 32,508,400 |
| 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 |
Page 1 of 136